Unilever PLC Transaction in Own Shares
19 Septiembre 2024 - 11:21AM
RNS Regulatory News
RNS Number : 9435E
Unilever PLC
19 September 2024
TRANSACTIONS IN OWN
SECURITIES
19 September 2024
Unilever PLC (the
"Company") announces today that
it has purchased the following number of its ordinary shares on the
London Stock Exchange from BNP Paribas Financial Markets
("the Broker"). The
repurchased shares will be held in treasury.
Ordinary Shares
|
Date of purchases:
|
19 September 2024
|
|
Number of ordinary shares
purchased:
|
411,000
|
|
Highest price paid per
share:
|
GBp 4,912.00
|
|
Lowest price paid per
share:
|
GBp 4,846.00
|
|
Volume weighted average price paid
per share:
|
GBp 4,873.29
|
Such purchases form part of the
Company's existing share buy-back programme and were effected
pursuant to the instructions issued to the Broker by
the Company on 13
September 2024, as announced on that
date.
Following the purchase of these
shares, Unilever holds 31,585,273 of its ordinary shares in
treasury and has 2,489,912,065 ordinary shares in issue (excluding
treasury shares).
Aggregated information
|
Trading venue
|
Volume weighted average price (GBp)
|
Aggregated volume
|
|
Aquis
|
4,877.86
|
10,000
|
|
CBOE-BXE
|
4,876.51
|
37,500
|
|
CBOE-BXE
|
4,876.87
|
37,500
|
|
Turquoise
|
4,877.93
|
10,000
|
|
LSE
|
4,872.19
|
316,000
|
Media Enquires:
Please contact the Unilever Press
Office at: Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b)
of Regulation (EU) No 596/2014 as it applies in the UK (the Market
Abuse Regulation), a full breakdown of the individual trades made
by the Broker on behalf of the Company as part of the buy-back
programme is detailed below:
|
Quantity
bought
|
Price (GBp)
|
Trading
Venue
|
Time (BST)
|
|
148
|
4,898.00
|
XLON
|
08:00:24
|
|
269
|
4,900.00
|
CHIX
|
08:01:11
|
|
170
|
4,900.00
|
XLON
|
08:01:11
|
|
281
|
4,899.00
|
XLON
|
08:01:14
|
|
171
|
4,899.00
|
AQXE
|
08:01:14
|
|
47
|
4,899.00
|
CHIX
|
08:01:14
|
|
50
|
4,900.00
|
TRQX
|
08:01:14
|
|
35
|
4,900.00
|
TRQX
|
08:01:14
|
|
71
|
4,900.00
|
TRQX
|
08:01:14
|
|
166
|
4,898.00
|
XLON
|
08:01:16
|
|
57
|
4,896.00
|
BATE
|
08:01:16
|
|
177
|
4,895.00
|
XLON
|
08:01:41
|
|
127
|
4,896.00
|
BATE
|
08:01:41
|
|
35
|
4,895.00
|
CHIX
|
08:02:02
|
|
200
|
4,894.00
|
BATE
|
08:02:02
|
|
176
|
4,894.00
|
XLON
|
08:02:03
|
|
100
|
4,894.00
|
TRQX
|
08:02:03
|
|
22
|
4,893.00
|
CHIX
|
08:02:04
|
|
28
|
4,893.00
|
XLON
|
08:02:05
|
|
135
|
4,893.00
|
XLON
|
08:02:05
|
|
97
|
4,893.00
|
AQXE
|
08:02:06
|
|
131
|
4,893.00
|
XLON
|
08:02:06
|
|
35
|
4,893.00
|
CHIX
|
08:02:06
|
|
50
|
4,891.00
|
XLON
|
08:02:13
|
|
107
|
4,891.00
|
XLON
|
08:02:14
|
|
273
|
4,885.00
|
XLON
|
08:02:56
|
|
257
|
4,884.00
|
XLON
|
08:03:18
|
|
39
|
4,883.00
|
CHIX
|
08:03:18
|
|
212
|
4,879.00
|
XLON
|
08:03:55
|
|
111
|
4,880.00
|
BATE
|
08:03:55
|
|
664
|
4,879.00
|
XLON
|
08:04:29
|
|
279
|
4,879.00
|
XLON
|
08:04:55
|
|
600
|
4,882.00
|
XLON
|
08:05:26
|
|
100
|
4,884.00
|
XLON
|
08:05:50
|
|
97
|
4,884.00
|
XLON
|
08:05:50
|
|
700
|
4,886.00
|
XLON
|
08:06:19
|
|
18
|
4,886.00
|
XLON
|
08:06:19
|
|
400
|
4,886.00
|
CHIX
|
08:07:00
|
|
6
|
4,886.00
|
CHIX
|
08:07:04
|
|
94
|
4,886.00
|
XLON
|
08:07:15
|
|
446
|
4,886.00
|
XLON
|
08:07:15
|
|
270
|
4,884.00
|
XLON
|
08:07:20
|
|
60
|
4,884.00
|
CHIX
|
08:07:20
|
|
330
|
4,884.00
|
BATE
|
08:07:20
|
|
79
|
4,884.00
|
XLON
|
08:07:43
|
|
95
|
4,884.00
|
XLON
|
08:07:43
|
|
22
|
4,884.00
|
XLON
|
08:07:43
|
|
230
|
4,884.00
|
XLON
|
08:07:43
|
|
19
|
4,884.00
|
XLON
|
08:07:43
|
|
43
|
4,884.00
|
XLON
|
08:07:48
|
|
20
|
4,884.00
|
XLON
|
08:07:48
|
|
26
|
4,884.00
|
XLON
|
08:07:48
|
|
50
|
4,885.00
|
XLON
|
08:08:54
|
|
230
|
4,885.00
|
XLON
|
08:08:54
|
|
556
|
4,885.00
|
XLON
|
08:08:55
|
|
256
|
4,884.00
|
XLON
|
08:09:07
|
|
5
|
4,884.00
|
XLON
|
08:09:07
|
|
184
|
4,886.00
|
XLON
|
08:09:53
|
|
77
|
4,886.00
|
XLON
|
08:09:53
|
|
51
|
4,886.00
|
XLON
|
08:09:53
|
|
114
|
4,886.00
|
XLON
|
08:09:53
|
|
187
|
4,884.00
|
CHIX
|
08:10:00
|
|
266
|
4,884.00
|
XLON
|
08:10:00
|
|
258
|
4,884.00
|
BATE
|
08:10:00
|
|
44
|
4,883.00
|
XLON
|
08:10:01
|
|
98
|
4,883.00
|
XLON
|
08:10:01
|
|
125
|
4,883.00
|
CHIX
|
08:10:01
|
|
155
|
4,883.00
|
BATE
|
08:10:01
|
|
184
|
4,881.00
|
TRQX
|
08:10:07
|
|
166
|
4,881.00
|
AQXE
|
08:10:07
|
|
230
|
4,881.00
|
XLON
|
08:10:39
|
|
77
|
4,881.00
|
XLON
|
08:10:39
|
|
77
|
4,881.00
|
XLON
|
08:10:39
|
|
204
|
4,881.00
|
XLON
|
08:10:39
|
|
109
|
4,878.00
|
XLON
|
08:10:45
|
|
59
|
4,877.00
|
CHIX
|
08:10:52
|
|
71
|
4,877.00
|
BATE
|
08:10:52
|
|
647
|
4,876.00
|
XLON
|
08:11:48
|
|
92
|
4,875.00
|
AQXE
|
08:11:48
|
|
53
|
4,874.00
|
CHIX
|
08:11:49
|
|
37
|
4,874.00
|
BATE
|
08:11:49
|
|
111
|
4,871.00
|
TRQX
|
08:12:04
|
|
217
|
4,871.00
|
XLON
|
08:12:04
|
|
1,142
|
4,877.00
|
XLON
|
08:13:31
|
|
183
|
4,873.00
|
CHIX
|
08:13:47
|
|
195
|
4,873.00
|
BATE
|
08:13:47
|
|
210
|
4,878.00
|
XLON
|
08:15:00
|
|
114
|
4,878.00
|
XLON
|
08:15:02
|
|
628
|
4,878.00
|
XLON
|
08:15:02
|
|
226
|
4,877.00
|
XLON
|
08:15:06
|
|
240
|
4,877.00
|
XLON
|
08:15:19
|
|
225
|
4,876.00
|
XLON
|
08:15:42
|
|
153
|
4,876.00
|
CHIX
|
08:15:42
|
|
155
|
4,876.00
|
BATE
|
08:15:42
|
|
297
|
4,877.00
|
XLON
|
08:16:26
|
|
326
|
4,877.00
|
XLON
|
08:16:26
|
|
197
|
4,884.00
|
XLON
|
08:17:27
|
|
230
|
4,884.00
|
XLON
|
08:17:27
|
|
212
|
4,884.00
|
XLON
|
08:17:27
|
|
255
|
4,884.00
|
XLON
|
08:17:27
|
|
267
|
4,880.00
|
BATE
|
08:17:41
|
|
318
|
4,880.00
|
CHIX
|
08:17:41
|
|
192
|
4,880.00
|
AQXE
|
08:17:45
|
|
147
|
4,880.00
|
TRQX
|
08:17:45
|
|
230
|
4,880.00
|
XLON
|
08:18:27
|
|
547
|
4,880.00
|
XLON
|
08:18:27
|
|
757
|
4,881.00
|
XLON
|
08:19:41
|
|
765
|
4,884.00
|
XLON
|
08:20:43
|
|
650
|
4,884.00
|
XLON
|
08:21:22
|
|
98
|
4,883.00
|
XLON
|
08:21:35
|
|
95
|
4,881.00
|
TRQX
|
08:21:49
|
|
272
|
4,881.00
|
XLON
|
08:21:49
|
|
454
|
4,881.00
|
CHIX
|
08:21:49
|
|
500
|
4,880.00
|
BATE
|
08:22:08
|
|
100
|
4,880.00
|
AQXE
|
08:22:08
|
|
718
|
4,881.00
|
XLON
|
08:22:54
|
|
254
|
4,879.00
|
XLON
|
08:23:21
|
|
54
|
4,878.00
|
CHIX
|
08:23:55
|
|
46
|
4,878.00
|
BATE
|
08:23:55
|
|
243
|
4,878.00
|
XLON
|
08:23:55
|
|
258
|
4,879.00
|
XLON
|
08:24:23
|
|
230
|
4,879.00
|
XLON
|
08:24:23
|
|
77
|
4,879.00
|
XLON
|
08:24:23
|
|
68
|
4,879.00
|
XLON
|
08:24:23
|
|
583
|
4,879.00
|
XLON
|
08:25:10
|
|
42
|
4,879.00
|
XLON
|
08:26:03
|
|
52
|
4,879.00
|
XLON
|
08:26:03
|
|
371
|
4,879.00
|
XLON
|
08:26:03
|
|
22
|
4,879.00
|
XLON
|
08:26:03
|
|
693
|
4,878.00
|
XLON
|
08:26:51
|
|
83
|
4,876.00
|
CHIX
|
08:26:53
|
|
117
|
4,876.00
|
TRQX
|
08:26:53
|
|
108
|
4,876.00
|
BATE
|
08:26:53
|
|
66
|
4,876.00
|
CHIX
|
08:26:53
|
|
270
|
4,875.00
|
BATE
|
08:26:57
|
|
15
|
4,875.00
|
AQXE
|
08:26:57
|
|
110
|
4,875.00
|
AQXE
|
08:26:57
|
|
238
|
4,875.00
|
CHIX
|
08:26:57
|
|
232
|
4,873.00
|
XLON
|
08:27:44
|
|
525
|
4,873.00
|
XLON
|
08:28:09
|
|
26
|
4,873.00
|
XLON
|
08:28:09
|
|
62
|
4,873.00
|
XLON
|
08:28:09
|
|
230
|
4,873.00
|
XLON
|
08:28:50
|
|
77
|
4,873.00
|
XLON
|
08:28:50
|
|
43
|
4,872.00
|
CHIX
|
08:29:17
|
|
51
|
4,872.00
|
BATE
|
08:29:17
|
|
92
|
4,871.00
|
XLON
|
08:29:17
|
|
315
|
4,870.00
|
XLON
|
08:29:19
|
|
162
|
4,869.00
|
CHIX
|
08:29:24
|
|
172
|
4,869.00
|
BATE
|
08:29:24
|
|
75
|
4,869.00
|
XLON
|
08:29:24
|
|
252
|
4,866.00
|
XLON
|
08:30:03
|
|
678
|
4,868.00
|
XLON
|
08:30:51
|
|
13
|
4,865.00
|
XLON
|
08:31:04
|
|
17
|
4,865.00
|
XLON
|
08:31:29
|
|
663
|
4,865.00
|
XLON
|
08:31:36
|
|
59
|
4,864.00
|
CHIX
|
08:31:36
|
|
45
|
4,864.00
|
BATE
|
08:31:36
|
|
30
|
4,863.00
|
XLON
|
08:31:37
|
|
116
|
4,861.00
|
TRQX
|
08:31:52
|
|
123
|
4,860.00
|
AQXE
|
08:32:08
|
|
170
|
4,860.00
|
CHIX
|
08:32:08
|
|
138
|
4,860.00
|
BATE
|
08:32:08
|
|
320
|
4,859.00
|
XLON
|
08:32:08
|
|
277
|
4,858.00
|
XLON
|
08:32:42
|
|
230
|
4,858.00
|
XLON
|
08:33:35
|
|
371
|
4,858.00
|
XLON
|
08:33:35
|
|
77
|
4,858.00
|
XLON
|
08:33:35
|
|
7
|
4,858.00
|
XLON
|
08:33:35
|
|
75
|
4,857.00
|
XLON
|
08:34:32
|
|
230
|
4,857.00
|
XLON
|
08:34:32
|
|
409
|
4,857.00
|
XLON
|
08:34:32
|
|
230
|
4,857.00
|
XLON
|
08:35:37
|
|
277
|
4,857.00
|
XLON
|
08:35:37
|
|
675
|
4,859.00
|
XLON
|
08:36:22
|
|
364
|
4,858.00
|
BATE
|
08:36:29
|
|
44
|
4,858.00
|
XLON
|
08:36:29
|
|
245
|
4,857.00
|
XLON
|
08:36:50
|
|
86
|
4,856.00
|
BATE
|
08:36:58
|
|
293
|
4,857.00
|
CHIX
|
08:37:24
|
|
198
|
4,857.00
|
CHIX
|
08:37:25
|
|
81
|
4,857.00
|
BATE
|
08:37:33
|
|
464
|
4,858.00
|
XLON
|
08:37:58
|
|
173
|
4,858.00
|
XLON
|
08:37:58
|
|
50
|
4,858.00
|
XLON
|
08:37:58
|
|
562
|
4,857.00
|
XLON
|
08:38:55
|
|
239
|
4,856.00
|
XLON
|
08:39:08
|
|
36
|
4,855.00
|
BATE
|
08:39:33
|
|
53
|
4,855.00
|
CHIX
|
08:39:33
|
|
221
|
4,854.00
|
XLON
|
08:39:38
|
|
104
|
4,853.00
|
AQXE
|
08:40:15
|
|
591
|
4,854.00
|
XLON
|
08:40:37
|
|
773
|
4,854.00
|
XLON
|
08:42:29
|
|
619
|
4,854.00
|
XLON
|
08:43:04
|
|
215
|
4,855.00
|
CHIX
|
08:43:41
|
|
100
|
4,855.00
|
CHIX
|
08:43:41
|
|
2
|
4,855.00
|
CHIX
|
08:43:41
|
|
2
|
4,855.00
|
CHIX
|
08:43:41
|
|
134
|
4,855.00
|
CHIX
|
08:43:41
|
|
18
|
4,855.00
|
CHIX
|
08:43:41
|
|
304
|
4,855.00
|
BATE
|
08:43:50
|
|
96
|
4,855.00
|
BATE
|
08:43:50
|
|
62
|
4,855.00
|
BATE
|
08:43:50
|
|
26
|
4,855.00
|
BATE
|
08:43:50
|
|
213
|
4,855.00
|
XLON
|
08:43:58
|
|
259
|
4,855.00
|
XLON
|
08:43:58
|
|
230
|
4,858.00
|
XLON
|
08:44:42
|
|
77
|
4,858.00
|
XLON
|
08:44:42
|
|
464
|
4,858.00
|
XLON
|
08:44:42
|
|
230
|
4,858.00
|
XLON
|
08:44:43
|
|
377
|
4,858.00
|
XLON
|
08:44:43
|
|
30
|
4,857.00
|
CHIX
|
08:44:45
|
|
52
|
4,857.00
|
XLON
|
08:44:45
|
|
233
|
4,857.00
|
XLON
|
08:45:44
|
|
464
|
4,857.00
|
XLON
|
08:45:47
|
|
190
|
4,857.00
|
XLON
|
08:45:47
|
|
230
|
4,857.00
|
XLON
|
08:45:47
|
|
2
|
4,857.00
|
XLON
|
08:45:47
|
|
465
|
4,857.00
|
XLON
|
08:45:47
|
|
500
|
4,857.00
|
XLON
|
08:45:47
|
|
500
|
4,857.00
|
XLON
|
08:45:47
|
|
464
|
4,857.00
|
XLON
|
08:46:17
|
|
230
|
4,857.00
|
XLON
|
08:46:17
|
|
256
|
4,857.00
|
XLON
|
08:46:17
|
|
199
|
4,857.00
|
XLON
|
08:46:20
|
|
77
|
4,857.00
|
XLON
|
08:46:20
|
|
388
|
4,857.00
|
XLON
|
08:46:20
|
|
76
|
4,857.00
|
XLON
|
08:46:22
|
|
77
|
4,857.00
|
XLON
|
08:46:22
|
|
242
|
4,856.00
|
TRQX
|
08:46:42
|
|
71
|
4,855.00
|
AQXE
|
08:46:42
|
|
53
|
4,855.00
|
CHIX
|
08:46:42
|
|
102
|
4,855.00
|
AQXE
|
08:46:42
|
|
413
|
4,855.00
|
XLON
|
08:46:42
|
|
33
|
4,855.00
|
BATE
|
08:46:45
|
|
464
|
4,855.00
|
XLON
|
08:47:18
|
|
230
|
4,855.00
|
XLON
|
08:47:18
|
|
77
|
4,855.00
|
XLON
|
08:47:18
|
|
431
|
4,855.00
|
XLON
|
08:47:18
|
|
500
|
4,855.00
|
XLON
|
08:47:18
|
|
167
|
4,855.00
|
XLON
|
08:47:18
|
|
190
|
4,856.00
|
XLON
|
08:47:36
|
|
77
|
4,856.00
|
XLON
|
08:47:36
|
|
54
|
4,856.00
|
XLON
|
08:47:36
|
|
263
|
4,856.00
|
XLON
|
08:47:36
|
|
193
|
4,856.00
|
XLON
|
08:47:38
|
|
77
|
4,856.00
|
XLON
|
08:47:38
|
|
156
|
4,856.00
|
XLON
|
08:47:38
|
|
431
|
4,856.00
|
XLON
|
08:47:38
|
|
207
|
4,856.00
|
XLON
|
08:47:43
|
|
464
|
4,856.00
|
XLON
|
08:47:43
|
|
77
|
4,856.00
|
XLON
|
08:47:43
|
|
195
|
4,856.00
|
XLON
|
08:47:43
|
|
77
|
4,856.00
|
XLON
|
08:47:43
|
|
43
|
4,856.00
|
XLON
|
08:47:48
|
|
199
|
4,856.00
|
XLON
|
08:47:53
|
|
77
|
4,856.00
|
XLON
|
08:47:53
|
|
464
|
4,857.00
|
XLON
|
08:47:58
|
|
83
|
4,857.00
|
XLON
|
08:48:03
|
|
209
|
4,857.00
|
XLON
|
08:48:03
|
|
186
|
4,857.00
|
XLON
|
08:48:03
|
|
77
|
4,857.00
|
XLON
|
08:48:03
|
|
193
|
4,857.00
|
XLON
|
08:48:03
|
|
230
|
4,857.00
|
XLON
|
08:48:03
|
|
464
|
4,857.00
|
XLON
|
08:48:03
|
|
322
|
4,857.00
|
XLON
|
08:48:03
|
|
208
|
4,857.00
|
XLON
|
08:48:03
|
|
77
|
4,857.00
|
XLON
|
08:48:03
|
|
152
|
4,857.00
|
XLON
|
08:48:15
|
|
104
|
4,857.00
|
XLON
|
08:48:15
|
|
96
|
4,857.00
|
XLON
|
08:48:15
|
|
190
|
4,857.00
|
XLON
|
08:48:15
|
|
6
|
4,857.00
|
XLON
|
08:48:15
|
|
77
|
4,857.00
|
XLON
|
08:48:23
|
|
154
|
4,857.00
|
XLON
|
08:48:23
|
|
464
|
4,857.00
|
XLON
|
08:48:23
|
|
137
|
4,857.00
|
XLON
|
08:48:23
|
|
322
|
4,857.00
|
XLON
|
08:48:23
|
|
77
|
4,857.00
|
XLON
|
08:48:28
|
|
148
|
4,857.00
|
XLON
|
08:48:28
|
|
229
|
4,856.00
|
CHIX
|
08:48:31
|
|
278
|
4,856.00
|
BATE
|
08:48:31
|
|
164
|
4,855.00
|
TRQX
|
08:48:31
|
|
340
|
4,855.00
|
XLON
|
08:48:32
|
|
26
|
4,854.00
|
BATE
|
08:48:32
|
|
25
|
4,854.00
|
CHIX
|
08:48:32
|
|
151
|
4,854.00
|
XLON
|
08:48:48
|
|
127
|
4,854.00
|
XLON
|
08:48:48
|
|
77
|
4,854.00
|
XLON
|
08:48:48
|
|
223
|
4,855.00
|
XLON
|
08:49:03
|
|
117
|
4,855.00
|
XLON
|
08:49:03
|
|
151
|
4,855.00
|
XLON
|
08:49:03
|
|
53
|
4,855.00
|
XLON
|
08:49:08
|
|
7
|
4,855.00
|
XLON
|
08:49:08
|
|
77
|
4,855.00
|
XLON
|
08:49:08
|
|
213
|
4,855.00
|
XLON
|
08:49:08
|
|
209
|
4,855.00
|
XLON
|
08:49:18
|
|
77
|
4,855.00
|
XLON
|
08:49:18
|
|
355
|
4,857.00
|
XLON
|
08:50:03
|
|
130
|
4,857.00
|
XLON
|
08:50:03
|
|
77
|
4,857.00
|
XLON
|
08:50:03
|
|
213
|
4,857.00
|
XLON
|
08:50:03
|
|
129
|
4,857.00
|
XLON
|
08:50:03
|
|
26
|
4,857.00
|
XLON
|
08:50:03
|
|
402
|
4,855.00
|
XLON
|
08:50:09
|
|
103
|
4,855.00
|
XLON
|
08:50:13
|
|
230
|
4,855.00
|
XLON
|
08:50:13
|
|
230
|
4,855.00
|
XLON
|
08:50:38
|
|
199
|
4,855.00
|
XLON
|
08:50:38
|
|
198
|
4,855.00
|
XLON
|
08:51:03
|
|
230
|
4,855.00
|
XLON
|
08:51:03
|
|
201
|
4,855.00
|
XLON
|
08:51:04
|
|
48
|
4,855.00
|
XLON
|
08:51:04
|
|
397
|
4,857.00
|
XLON
|
08:51:18
|
|
206
|
4,857.00
|
XLON
|
08:51:18
|
|
212
|
4,857.00
|
XLON
|
08:51:18
|
|
614
|
4,857.00
|
XLON
|
08:51:26
|
|
181
|
4,857.00
|
XLON
|
08:51:43
|
|
464
|
4,857.00
|
XLON
|
08:51:43
|
|
204
|
4,857.00
|
XLON
|
08:51:43
|
|
327
|
4,857.00
|
XLON
|
08:51:43
|
|
254
|
4,859.00
|
XLON
|
08:53:00
|
|
405
|
4,859.00
|
XLON
|
08:53:00
|
|
228
|
4,858.00
|
XLON
|
08:53:29
|
|
230
|
4,862.00
|
XLON
|
08:55:06
|
|
464
|
4,862.00
|
XLON
|
08:55:06
|
|
365
|
4,862.00
|
XLON
|
08:55:06
|
|
651
|
4,862.00
|
XLON
|
08:56:11
|
|
77
|
4,862.00
|
BATE
|
08:56:11
|
|
215
|
4,862.00
|
CHIX
|
08:56:11
|
|
254
|
4,862.00
|
BATE
|
08:56:11
|
|
160
|
4,862.00
|
CHIX
|
08:56:11
|
|
153
|
4,862.00
|
BATE
|
08:56:11
|
|
2
|
4,862.00
|
CHIX
|
08:56:11
|
|
110
|
4,862.00
|
CHIX
|
08:56:11
|
|
14
|
4,860.00
|
AQXE
|
08:56:24
|
|
178
|
4,860.00
|
AQXE
|
08:56:37
|
|
464
|
4,863.00
|
XLON
|
08:57:42
|
|
158
|
4,863.00
|
XLON
|
08:57:42
|
|
196
|
4,864.00
|
XLON
|
08:58:28
|
|
327
|
4,864.00
|
XLON
|
08:58:28
|
|
8
|
4,867.00
|
XLON
|
08:59:45
|
|
500
|
4,867.00
|
XLON
|
08:59:45
|
|
210
|
4,867.00
|
XLON
|
08:59:45
|
|
464
|
4,872.00
|
CHIX
|
09:01:36
|
|
903
|
4,872.00
|
XLON
|
09:01:36
|
|
115
|
4,871.00
|
BATE
|
09:01:38
|
|
77
|
4,871.00
|
BATE
|
09:01:38
|
|
77
|
4,871.00
|
BATE
|
09:01:38
|
|
24
|
4,871.00
|
BATE
|
09:01:38
|
|
188
|
4,871.00
|
BATE
|
09:01:38
|
|
510
|
4,873.00
|
XLON
|
09:02:23
|
|
113
|
4,873.00
|
XLON
|
09:02:23
|
|
579
|
4,876.00
|
XLON
|
09:03:15
|
|
94
|
4,873.00
|
CHIX
|
09:03:31
|
|
30
|
4,872.00
|
BATE
|
09:03:58
|
|
250
|
4,871.00
|
XLON
|
09:03:58
|
|
734
|
4,872.00
|
XLON
|
09:05:52
|
|
480
|
4,872.00
|
XLON
|
09:05:57
|
|
138
|
4,872.00
|
XLON
|
09:05:57
|
|
55
|
4,871.00
|
XLON
|
09:06:05
|
|
146
|
4,870.00
|
TRQX
|
09:06:10
|
|
86
|
4,870.00
|
CHIX
|
09:06:10
|
|
46
|
4,870.00
|
TRQX
|
09:06:10
|
|
222
|
4,870.00
|
XLON
|
09:06:35
|
|
45
|
4,870.00
|
XLON
|
09:07:35
|
|
230
|
4,870.00
|
XLON
|
09:07:35
|
|
283
|
4,870.00
|
XLON
|
09:07:40
|
|
459
|
4,872.00
|
BATE
|
09:08:25
|
|
1
|
4,872.00
|
BATE
|
09:08:25
|
|
327
|
4,872.00
|
XLON
|
09:08:31
|
|
69
|
4,872.00
|
XLON
|
09:08:31
|
|
180
|
4,876.00
|
XLON
|
09:09:45
|
|
260
|
4,876.00
|
XLON
|
09:09:45
|
|
92
|
4,876.00
|
XLON
|
09:09:45
|
|
186
|
4,876.00
|
XLON
|
09:09:45
|
|
155
|
4,876.00
|
CHIX
|
09:10:07
|
|
168
|
4,876.00
|
CHIX
|
09:10:07
|
|
149
|
4,876.00
|
CHIX
|
09:10:07
|
|
518
|
4,877.00
|
XLON
|
09:10:44
|
|
183
|
4,877.00
|
XLON
|
09:10:44
|
|
711
|
4,884.00
|
XLON
|
09:12:18
|
|
230
|
4,882.00
|
XLON
|
09:12:46
|
|
230
|
4,881.00
|
AQXE
|
09:13:15
|
|
133
|
4,883.00
|
XLON
|
09:14:25
|
|
230
|
4,883.00
|
XLON
|
09:14:25
|
|
347
|
4,883.00
|
XLON
|
09:14:25
|
|
253
|
4,882.00
|
XLON
|
09:14:57
|
|
77
|
4,882.00
|
BATE
|
09:15:21
|
|
411
|
4,882.00
|
BATE
|
09:15:21
|
|
175
|
4,881.00
|
TRQX
|
09:15:27
|
|
231
|
4,881.00
|
XLON
|
09:15:27
|
|
633
|
4,883.00
|
XLON
|
09:16:19
|
|
106
|
4,883.00
|
XLON
|
09:16:51
|
|
264
|
4,883.00
|
XLON
|
09:17:01
|
|
215
|
4,883.00
|
CHIX
|
09:17:14
|
|
264
|
4,883.00
|
CHIX
|
09:17:14
|
|
37
|
4,882.00
|
BATE
|
09:17:15
|
|
640
|
4,883.00
|
XLON
|
09:18:16
|
|
637
|
4,883.00
|
XLON
|
09:19:20
|
|
36
|
4,882.00
|
CHIX
|
09:19:44
|
|
73
|
4,882.00
|
XLON
|
09:19:50
|
|
161
|
4,881.00
|
XLON
|
09:20:15
|
|
10
|
4,881.00
|
TRQX
|
09:20:15
|
|
190
|
4,881.00
|
AQXE
|
09:20:15
|
|
95
|
4,881.00
|
CHIX
|
09:20:15
|
|
67
|
4,881.00
|
BATE
|
09:20:15
|
|
276
|
4,880.00
|
XLON
|
09:20:56
|
|
208
|
4,880.00
|
XLON
|
09:21:22
|
|
27
|
4,880.00
|
XLON
|
09:21:22
|
|
34
|
4,882.00
|
BATE
|
09:24:00
|
|
77
|
4,882.00
|
BATE
|
09:24:00
|
|
34
|
4,882.00
|
BATE
|
09:24:00
|
|
34
|
4,882.00
|
BATE
|
09:24:00
|
|
34
|
4,882.00
|
BATE
|
09:24:00
|
|
11
|
4,882.00
|
BATE
|
09:24:00
|
|
77
|
4,882.00
|
BATE
|
09:24:00
|
|
77
|
4,882.00
|
BATE
|
09:24:00
|
|
77
|
4,882.00
|
BATE
|
09:24:00
|
|
28
|
4,882.00
|
BATE
|
09:24:00
|
|
437
|
4,882.00
|
XLON
|
09:24:00
|
|
177
|
4,882.00
|
XLON
|
09:24:00
|
|
403
|
4,882.00
|
XLON
|
09:24:00
|
|
383
|
4,882.00
|
XLON
|
09:24:00
|
|
149
|
4,882.00
|
CHIX
|
09:24:07
|
|
167
|
4,882.00
|
CHIX
|
09:24:07
|
|
33
|
4,882.00
|
TRQX
|
09:24:21
|
|
169
|
4,882.00
|
TRQX
|
09:24:21
|
|
90
|
4,883.00
|
XLON
|
09:25:25
|
|
427
|
4,883.00
|
XLON
|
09:25:25
|
|
230
|
4,884.00
|
XLON
|
09:26:26
|
|
226
|
4,884.00
|
XLON
|
09:26:26
|
|
26
|
4,882.00
|
BATE
|
09:26:37
|
|
27
|
4,882.00
|
CHIX
|
09:26:37
|
|
896
|
4,883.00
|
XLON
|
09:28:55
|
|
183
|
4,883.00
|
AQXE
|
09:28:55
|
|
228
|
4,882.00
|
XLON
|
09:29:15
|
|
152
|
4,881.00
|
TRQX
|
09:29:19
|
|
225
|
4,881.00
|
XLON
|
09:29:19
|
|
128
|
4,881.00
|
CHIX
|
09:29:19
|
|
120
|
4,881.00
|
BATE
|
09:29:19
|
|
4
|
4,880.00
|
BATE
|
09:29:22
|
|
100
|
4,880.00
|
BATE
|
09:29:22
|
|
165
|
4,880.00
|
CHIX
|
09:29:50
|
|
71
|
4,880.00
|
BATE
|
09:29:50
|
|
197
|
4,882.00
|
XLON
|
09:30:08
|
|
300
|
4,889.00
|
XLON
|
09:31:10
|
|
423
|
4,889.00
|
XLON
|
09:31:10
|
|
728
|
4,890.00
|
XLON
|
09:33:07
|
|
215
|
4,894.00
|
CHIX
|
09:36:04
|
|
238
|
4,894.00
|
CHIX
|
09:36:04
|
|
1
|
4,894.00
|
CHIX
|
09:36:04
|
|
230
|
4,894.00
|
XLON
|
09:36:04
|
|
200
|
4,894.00
|
XLON
|
09:36:04
|
|
333
|
4,894.00
|
XLON
|
09:36:04
|
|
662
|
4,894.00
|
XLON
|
09:36:04
|
|
230
|
4,896.00
|
XLON
|
09:38:20
|
|
958
|
4,896.00
|
XLON
|
09:38:20
|
|
496
|
4,897.00
|
BATE
|
09:38:55
|
|
97
|
4,897.00
|
BATE
|
09:38:55
|
|
380
|
4,900.00
|
XLON
|
09:41:23
|
|
577
|
4,900.00
|
XLON
|
09:41:34
|
|
561
|
4,899.00
|
XLON
|
09:44:29
|
|
272
|
4,898.00
|
CHIX
|
09:44:44
|
|
189
|
4,898.00
|
AQXE
|
09:44:44
|
|
147
|
4,898.00
|
TRQX
|
09:44:44
|
|
34
|
4,898.00
|
TRQX
|
09:44:44
|
|
100
|
4,897.00
|
BATE
|
09:45:02
|
|
289
|
4,898.00
|
XLON
|
09:45:02
|
|
163
|
4,896.00
|
BATE
|
09:45:28
|
|
100
|
4,896.00
|
CHIX
|
09:45:28
|
|
166
|
4,896.00
|
BATE
|
09:45:28
|
|
32
|
4,896.00
|
CHIX
|
09:45:28
|
|
119
|
4,896.00
|
CHIX
|
09:45:30
|
|
238
|
4,895.00
|
XLON
|
09:45:32
|
|
605
|
4,897.00
|
XLON
|
09:47:08
|
|
851
|
4,898.00
|
XLON
|
09:47:53
|
|
211
|
4,900.00
|
BATE
|
09:48:52
|
|
1,003
|
4,900.00
|
XLON
|
09:49:19
|
|
266
|
4,899.00
|
CHIX
|
09:50:04
|
|
43
|
4,899.00
|
BATE
|
09:50:04
|
|
848
|
4,899.00
|
XLON
|
09:50:20
|
|
99
|
4,898.00
|
CHIX
|
09:50:35
|
|
56
|
4,898.00
|
BATE
|
09:50:35
|
|
186
|
4,898.00
|
XLON
|
09:50:35
|
|
168
|
4,898.00
|
AQXE
|
09:50:35
|
|
181
|
4,898.00
|
TRQX
|
09:50:35
|
|
73
|
4,898.00
|
XLON
|
09:51:47
|
|
1
|
4,898.00
|
XLON
|
09:52:06
|
|
78
|
4,898.00
|
XLON
|
09:52:08
|
|
150
|
4,898.00
|
XLON
|
09:52:54
|
|
262
|
4,898.00
|
XLON
|
09:52:54
|
|
249
|
4,899.00
|
BATE
|
09:54:24
|
|
233
|
4,899.00
|
CHIX
|
09:54:24
|
|
183
|
4,899.00
|
AQXE
|
09:54:24
|
|
640
|
4,899.00
|
XLON
|
09:54:24
|
|
56
|
4,898.00
|
CHIX
|
09:54:32
|
|
11
|
4,896.00
|
XLON
|
09:54:34
|
|
214
|
4,896.00
|
XLON
|
09:54:36
|
|
213
|
4,895.00
|
XLON
|
09:55:30
|
|
27
|
4,895.00
|
BATE
|
09:55:30
|
|
206
|
4,895.00
|
XLON
|
09:55:31
|
|
19
|
4,895.00
|
CHIX
|
09:55:31
|
|
3
|
4,895.00
|
BATE
|
09:55:31
|
|
194
|
4,895.00
|
XLON
|
09:56:56
|
|
227
|
4,894.00
|
XLON
|
09:56:56
|
|
165
|
4,894.00
|
TRQX
|
09:56:56
|
|
601
|
4,895.00
|
XLON
|
09:58:37
|
|
45
|
4,894.00
|
XLON
|
09:58:43
|
|
30
|
4,894.00
|
XLON
|
09:58:44
|
|
147
|
4,894.00
|
XLON
|
09:59:28
|
|
37
|
4,893.00
|
CHIX
|
09:59:28
|
|
616
|
4,897.00
|
XLON
|
10:00:13
|
|
402
|
4,897.00
|
XLON
|
10:01:33
|
|
144
|
4,897.00
|
XLON
|
10:01:44
|
|
470
|
4,897.00
|
BATE
|
10:02:15
|
|
321
|
4,897.00
|
XLON
|
10:02:34
|
|
174
|
4,899.00
|
XLON
|
10:03:14
|
|
262
|
4,899.00
|
XLON
|
10:03:14
|
|
460
|
4,900.00
|
CHIX
|
10:04:45
|
|
155
|
4,900.00
|
TRQX
|
10:08:38
|
|
95
|
4,899.00
|
XLON
|
10:08:38
|
|
108
|
4,899.00
|
XLON
|
10:08:49
|
|
93
|
4,899.00
|
CHIX
|
10:08:49
|
|
265
|
4,899.00
|
XLON
|
10:09:54
|
|
230
|
4,899.00
|
XLON
|
10:09:54
|
|
419
|
4,899.00
|
XLON
|
10:09:54
|
|
380
|
4,898.00
|
XLON
|
10:10:01
|
|
173
|
4,898.00
|
AQXE
|
10:10:01
|
|
263
|
4,898.00
|
CHIX
|
10:10:01
|
|
35
|
4,898.00
|
BATE
|
10:10:01
|
|
671
|
4,898.00
|
XLON
|
10:11:45
|
|
604
|
4,897.00
|
BATE
|
10:12:31
|
|
266
|
4,897.00
|
XLON
|
10:12:44
|
|
536
|
4,897.00
|
XLON
|
10:12:44
|
|
77
|
4,896.00
|
CHIX
|
10:13:30
|
|
208
|
4,896.00
|
XLON
|
10:13:30
|
|
157
|
4,895.00
|
AQXE
|
10:13:53
|
|
235
|
4,895.00
|
XLON
|
10:13:53
|
|
61
|
4,895.00
|
BATE
|
10:13:53
|
|
54
|
4,894.00
|
CHIX
|
10:14:02
|
|
47
|
4,894.00
|
CHIX
|
10:14:02
|
|
270
|
4,894.00
|
XLON
|
10:14:02
|
|
38
|
4,894.00
|
CHIX
|
10:14:02
|
|
64
|
4,894.00
|
CHIX
|
10:14:07
|
|
46
|
4,893.00
|
XLON
|
10:14:13
|
|
229
|
4,893.00
|
XLON
|
10:15:16
|
|
24
|
4,892.00
|
CHIX
|
10:15:45
|
|
197
|
4,891.00
|
XLON
|
10:15:47
|
|
70
|
4,891.00
|
BATE
|
10:15:47
|
|
176
|
4,891.00
|
XLON
|
10:15:47
|
|
178
|
4,892.00
|
XLON
|
10:15:47
|
|
726
|
4,892.00
|
XLON
|
10:15:47
|
|
49
|
4,892.00
|
XLON
|
10:15:47
|
|
84
|
4,892.00
|
XLON
|
10:17:49
|
|
94
|
4,892.00
|
XLON
|
10:17:49
|
|
726
|
4,895.00
|
XLON
|
10:20:09
|
|
230
|
4,895.00
|
XLON
|
10:20:09
|
|
527
|
4,895.00
|
XLON
|
10:20:09
|
|
322
|
4,894.00
|
BATE
|
10:20:23
|
|
92
|
4,894.00
|
CHIX
|
10:21:18
|
|
197
|
4,894.00
|
CHIX
|
10:21:18
|
|
56
|
4,894.00
|
CHIX
|
10:21:18
|
|
124
|
4,894.00
|
CHIX
|
10:21:18
|
|
30
|
4,894.00
|
CHIX
|
10:22:29
|
|
311
|
4,894.00
|
XLON
|
10:22:29
|
|
77
|
4,894.00
|
BATE
|
10:22:29
|
|
170
|
4,894.00
|
AQXE
|
10:22:29
|
|
710
|
4,894.00
|
XLON
|
10:22:29
|
|
230
|
4,895.00
|
XLON
|
10:23:26
|
|
199
|
4,895.00
|
XLON
|
10:24:35
|
|
423
|
4,895.00
|
XLON
|
10:24:35
|
|
592
|
4,894.00
|
XLON
|
10:26:01
|
|
624
|
4,894.00
|
XLON
|
10:27:40
|
|
21
|
4,892.00
|
CHIX
|
10:27:43
|
|
172
|
4,892.00
|
TRQX
|
10:27:43
|
|
68
|
4,892.00
|
BATE
|
10:27:43
|
|
53
|
4,891.00
|
CHIX
|
10:28:33
|
|
314
|
4,891.00
|
BATE
|
10:28:33
|
|
192
|
4,891.00
|
XLON
|
10:28:33
|
|
244
|
4,891.00
|
CHIX
|
10:28:33
|
|
187
|
4,890.00
|
TRQX
|
10:28:55
|
|
207
|
4,889.00
|
XLON
|
10:28:55
|
|
59
|
4,888.00
|
CHIX
|
10:29:57
|
|
30
|
4,888.00
|
BATE
|
10:29:57
|
|
1,373
|
4,892.00
|
XLON
|
10:32:09
|
|
475
|
4,895.00
|
XLON
|
10:35:35
|
|
932
|
4,895.00
|
XLON
|
10:35:35
|
|
338
|
4,895.00
|
BATE
|
10:35:41
|
|
124
|
4,895.00
|
BATE
|
10:35:41
|
|
215
|
4,897.00
|
CHIX
|
10:36:32
|
|
71
|
4,897.00
|
CHIX
|
10:36:32
|
|
191
|
4,897.00
|
CHIX
|
10:36:32
|
|
664
|
4,897.00
|
XLON
|
10:36:56
|
|
195
|
4,896.00
|
AQXE
|
10:37:15
|
|
765
|
4,899.00
|
XLON
|
10:40:32
|
|
196
|
4,899.00
|
TRQX
|
10:40:32
|
|
479
|
4,899.00
|
XLON
|
10:40:32
|
|
229
|
4,898.00
|
XLON
|
10:40:34
|
|
371
|
4,899.00
|
BATE
|
10:42:33
|
|
290
|
4,899.00
|
CHIX
|
10:42:33
|
|
253
|
4,899.00
|
XLON
|
10:42:33
|
|
71
|
4,899.00
|
XLON
|
10:42:33
|
|
290
|
4,899.00
|
XLON
|
10:42:35
|
|
60
|
4,900.00
|
XLON
|
10:45:31
|
|
529
|
4,900.00
|
XLON
|
10:45:31
|
|
514
|
4,899.00
|
XLON
|
10:46:44
|
|
851
|
4,899.00
|
XLON
|
10:48:28
|
|
65
|
4,899.00
|
XLON
|
10:48:28
|
|
4
|
4,898.00
|
BATE
|
10:48:44
|
|
126
|
4,899.00
|
TRQX
|
10:49:46
|
|
907
|
4,900.00
|
XLON
|
10:50:21
|
|
49
|
4,900.00
|
XLON
|
10:50:21
|
|
162
|
4,900.00
|
TRQX
|
10:59:25
|
|
10
|
4,900.00
|
TRQX
|
11:08:16
|
|
159
|
4,900.00
|
TRQX
|
11:23:26
|
|
872
|
4,900.00
|
XLON
|
11:23:54
|
|
27
|
4,900.00
|
XLON
|
11:23:54
|
|
64
|
4,900.00
|
BATE
|
11:23:59
|
|
22
|
4,900.00
|
BATE
|
11:23:59
|
|
24
|
4,900.00
|
BATE
|
11:23:59
|
|
64
|
4,900.00
|
BATE
|
11:23:59
|
|
21
|
4,900.00
|
BATE
|
11:23:59
|
|
64
|
4,900.00
|
BATE
|
11:23:59
|
|
25
|
4,900.00
|
BATE
|
11:23:59
|
|
64
|
4,900.00
|
BATE
|
11:23:59
|
|
91
|
4,899.00
|
TRQX
|
11:24:07
|
|
97
|
4,899.00
|
TRQX
|
11:24:12
|
|
132
|
4,900.00
|
XLON
|
11:31:01
|
|
702
|
4,900.00
|
XLON
|
11:31:01
|
|
23
|
4,900.00
|
CHIX
|
11:31:27
|
|
477
|
4,900.00
|
CHIX
|
11:31:27
|
|
250
|
4,900.00
|
CHIX
|
11:31:27
|
|
201
|
4,900.00
|
CHIX
|
11:31:27
|
|
77
|
4,909.00
|
XLON
|
11:56:10
|
|
132
|
4,909.00
|
XLON
|
11:57:08
|
|
344
|
4,909.00
|
XLON
|
11:57:08
|
|
157
|
4,908.00
|
XLON
|
11:57:10
|
|
49
|
4,907.00
|
XLON
|
11:57:58
|
|
1,097
|
4,912.00
|
XLON
|
12:00:04
|
|
179
|
4,904.00
|
XLON
|
12:00:45
|
|
205
|
4,902.00
|
XLON
|
12:00:50
|
|
160
|
4,898.00
|
AQXE
|
12:01:08
|
|
73
|
4,898.00
|
CHIX
|
12:01:08
|
|
30
|
4,898.00
|
BATE
|
12:01:08
|
|
310
|
4,895.00
|
CHIX
|
12:01:11
|
|
198
|
4,895.00
|
TRQX
|
12:01:11
|
|
574
|
4,895.00
|
BATE
|
12:01:11
|
|
258
|
4,896.00
|
CHIX
|
12:02:04
|
|
172
|
4,896.00
|
AQXE
|
12:02:04
|
|
281
|
4,896.00
|
BATE
|
12:02:04
|
|
171
|
4,894.00
|
XLON
|
12:02:31
|
|
42
|
4,894.00
|
BATE
|
12:02:33
|
|
299
|
4,892.00
|
CHIX
|
12:02:59
|
|
207
|
4,891.00
|
XLON
|
12:03:01
|
|
73
|
4,891.00
|
XLON
|
12:03:02
|
|
57
|
4,891.00
|
XLON
|
12:03:02
|
|
300
|
4,890.00
|
BATE
|
12:03:38
|
|
43
|
4,889.00
|
BATE
|
12:03:44
|
|
261
|
4,889.00
|
CHIX
|
12:03:44
|
|
189
|
4,891.00
|
XLON
|
12:04:15
|
|
383
|
4,891.00
|
XLON
|
12:04:15
|
|
125
|
4,891.00
|
BATE
|
12:04:39
|
|
125
|
4,891.00
|
BATE
|
12:04:45
|
|
50
|
4,891.00
|
CHIX
|
12:05:01
|
|
310
|
4,891.00
|
CHIX
|
12:05:01
|
|
125
|
4,891.00
|
CHIX
|
12:05:01
|
|
65
|
4,891.00
|
CHIX
|
12:05:01
|
|
500
|
4,891.00
|
CHIX
|
12:05:01
|
|
382
|
4,890.00
|
XLON
|
12:05:17
|
|
203
|
4,889.00
|
BATE
|
12:05:18
|
|
362
|
4,889.00
|
AQXE
|
12:05:20
|
|
182
|
4,888.00
|
TRQX
|
12:05:45
|
|
192
|
4,888.00
|
XLON
|
12:05:45
|
|
210
|
4,887.00
|
BATE
|
12:05:46
|
|
24
|
4,887.00
|
BATE
|
12:05:46
|
|
25
|
4,887.00
|
BATE
|
12:05:46
|
|
125
|
4,887.00
|
BATE
|
12:06:11
|
|
655
|
4,887.00
|
XLON
|
12:06:51
|
|
125
|
4,887.00
|
BATE
|
12:06:53
|
|
24
|
4,887.00
|
BATE
|
12:06:53
|
|
23
|
4,887.00
|
BATE
|
12:06:53
|
|
125
|
4,887.00
|
BATE
|
12:06:53
|
|
21
|
4,887.00
|
BATE
|
12:06:53
|
|
125
|
4,887.00
|
BATE
|
12:06:53
|
|
125
|
4,887.00
|
BATE
|
12:06:53
|
|
22
|
4,887.00
|
BATE
|
12:06:53
|
|
531
|
4,886.00
|
BATE
|
12:07:00
|
|
144
|
4,884.00
|
XLON
|
12:07:44
|
|
69
|
4,884.00
|
XLON
|
12:07:44
|
|
218
|
4,883.00
|
CHIX
|
12:07:48
|
|
176
|
4,883.00
|
AQXE
|
12:07:48
|
|
206
|
4,881.00
|
XLON
|
12:08:00
|
|
310
|
4,882.00
|
CHIX
|
12:08:34
|
|
48
|
4,882.00
|
CHIX
|
12:08:34
|
|
310
|
4,882.00
|
CHIX
|
12:08:34
|
|
77
|
4,882.00
|
CHIX
|
12:08:34
|
|
261
|
4,882.00
|
CHIX
|
12:08:34
|
|
94
|
4,882.00
|
BATE
|
12:09:14
|
|
94
|
4,882.00
|
BATE
|
12:09:14
|
|
23
|
4,882.00
|
BATE
|
12:09:14
|
|
94
|
4,882.00
|
BATE
|
12:09:14
|
|
94
|
4,882.00
|
BATE
|
12:09:14
|
|
25
|
4,882.00
|
BATE
|
12:09:14
|
|
94
|
4,882.00
|
BATE
|
12:09:14
|
|
23
|
4,882.00
|
BATE
|
12:09:14
|
|
600
|
4,882.00
|
BATE
|
12:09:14
|
|
203
|
4,880.00
|
XLON
|
12:09:46
|
|
489
|
4,882.00
|
AQXE
|
12:09:58
|
|
177
|
4,886.00
|
XLON
|
12:10:40
|
|
645
|
4,887.00
|
XLON
|
12:10:48
|
|
182
|
4,886.00
|
XLON
|
12:11:05
|
|
310
|
4,889.00
|
CHIX
|
12:12:07
|
|
161
|
4,889.00
|
CHIX
|
12:12:15
|
|
257
|
4,889.00
|
XLON
|
12:12:54
|
|
416
|
4,889.00
|
XLON
|
12:12:54
|
|
68
|
4,887.00
|
XLON
|
12:13:06
|
|
764
|
4,890.00
|
XLON
|
12:15:03
|
|
235
|
4,889.00
|
BATE
|
12:15:03
|
|
178
|
4,888.00
|
XLON
|
12:15:52
|
|
135
|
4,888.00
|
CHIX
|
12:15:52
|
|
245
|
4,888.00
|
TRQX
|
12:15:52
|
|
3
|
4,888.00
|
CHIX
|
12:15:53
|
|
24
|
4,887.00
|
BATE
|
12:16:10
|
|
78
|
4,888.00
|
XLON
|
12:18:04
|
|
632
|
4,888.00
|
XLON
|
12:18:04
|
|
154
|
4,888.00
|
XLON
|
12:18:04
|
|
295
|
4,890.00
|
XLON
|
12:19:50
|
|
193
|
4,889.00
|
CHIX
|
12:20:01
|
|
680
|
4,891.00
|
XLON
|
12:21:08
|
|
86
|
4,891.00
|
XLON
|
12:21:08
|
|
222
|
4,891.00
|
XLON
|
12:23:16
|
|
7
|
4,891.00
|
XLON
|
12:23:17
|
|
487
|
4,891.00
|
XLON
|
12:23:17
|
|
238
|
4,890.00
|
BATE
|
12:23:33
|
|
115
|
4,890.00
|
CHIX
|
12:23:33
|
|
186
|
4,889.00
|
XLON
|
12:24:53
|
|
171
|
4,888.00
|
TRQX
|
12:25:01
|
|
348
|
4,888.00
|
XLON
|
12:25:01
|
|
114
|
4,888.00
|
CHIX
|
12:25:01
|
|
181
|
4,888.00
|
BATE
|
12:25:01
|
|
11
|
4,888.00
|
TRQX
|
12:25:01
|
|
172
|
4,888.00
|
AQXE
|
12:25:01
|
|
172
|
4,892.00
|
XLON
|
12:28:28
|
|
272
|
4,892.00
|
XLON
|
12:28:28
|
|
196
|
4,892.00
|
XLON
|
12:28:48
|
|
173
|
4,892.00
|
XLON
|
12:28:48
|
|
33
|
4,892.00
|
XLON
|
12:28:48
|
|
366
|
4,893.00
|
XLON
|
12:29:15
|
|
312
|
4,895.00
|
XLON
|
12:30:57
|
|
399
|
4,895.00
|
XLON
|
12:30:57
|
|
198
|
4,895.00
|
XLON
|
12:30:57
|
|
680
|
4,896.00
|
XLON
|
12:34:01
|
|
257
|
4,896.00
|
XLON
|
12:34:01
|
|
231
|
4,896.00
|
XLON
|
12:34:01
|
|
95
|
4,896.00
|
CHIX
|
12:34:08
|
|
404
|
4,896.00
|
CHIX
|
12:34:08
|
|
189
|
4,898.00
|
TRQX
|
12:35:32
|
|
547
|
4,898.00
|
XLON
|
12:35:32
|
|
15
|
4,898.00
|
XLON
|
12:35:32
|
|
383
|
4,897.00
|
BATE
|
12:35:54
|
|
68
|
4,897.00
|
AQXE
|
12:35:54
|
|
52
|
4,897.00
|
CHIX
|
12:35:54
|
|
168
|
4,897.00
|
BATE
|
12:35:54
|
|
169
|
4,897.00
|
XLON
|
12:35:54
|
|
116
|
4,897.00
|
AQXE
|
12:35:54
|
|
17
|
4,896.00
|
XLON
|
12:36:45
|
|
1,043
|
4,897.00
|
XLON
|
12:39:10
|
|
167
|
4,897.00
|
XLON
|
12:40:20
|
|
333
|
4,896.00
|
XLON
|
12:40:30
|
|
37
|
4,895.00
|
CHIX
|
12:40:30
|
|
29
|
4,895.00
|
BATE
|
12:40:30
|
|
605
|
4,896.00
|
XLON
|
12:42:17
|
|
900
|
4,899.00
|
XLON
|
12:45:04
|
|
14
|
4,899.00
|
XLON
|
12:45:04
|
|
392
|
4,899.00
|
CHIX
|
12:45:43
|
|
72
|
4,899.00
|
CHIX
|
12:45:43
|
|
462
|
4,900.00
|
BATE
|
12:46:29
|
|
189
|
4,900.00
|
AQXE
|
12:46:29
|
|
19
|
4,900.00
|
CHIX
|
12:46:29
|
|
307
|
4,899.00
|
XLON
|
12:46:36
|
|
128
|
4,899.00
|
XLON
|
12:46:36
|
|
236
|
4,899.00
|
XLON
|
12:46:36
|
|
268
|
4,898.00
|
XLON
|
12:49:28
|
|
134
|
4,898.00
|
XLON
|
12:49:28
|
|
186
|
4,898.00
|
XLON
|
12:49:28
|
|
92
|
4,898.00
|
XLON
|
12:49:28
|
|
333
|
4,898.00
|
XLON
|
12:49:28
|
|
147
|
4,897.00
|
XLON
|
12:51:05
|
|
74
|
4,897.00
|
XLON
|
12:51:35
|
|
185
|
4,897.00
|
XLON
|
12:51:35
|
|
29
|
4,897.00
|
XLON
|
12:51:35
|
|
376
|
4,897.00
|
XLON
|
12:51:36
|
|
59
|
4,897.00
|
XLON
|
12:51:36
|
|
161
|
4,896.00
|
XLON
|
12:52:10
|
|
164
|
4,896.00
|
TRQX
|
12:52:17
|
|
20
|
4,896.00
|
CHIX
|
12:52:17
|
|
179
|
4,896.00
|
BATE
|
12:52:17
|
|
164
|
4,894.00
|
XLON
|
12:53:35
|
|
131
|
4,894.00
|
BATE
|
12:53:35
|
|
261
|
4,894.00
|
CHIX
|
12:53:35
|
|
668
|
4,893.00
|
XLON
|
12:54:13
|
|
81
|
4,891.00
|
CHIX
|
12:54:18
|
|
85
|
4,891.00
|
BATE
|
12:54:18
|
|
20
|
4,891.00
|
XLON
|
12:54:18
|
|
634
|
4,890.00
|
XLON
|
12:57:06
|
|
152
|
4,890.00
|
XLON
|
12:57:06
|
|
12
|
4,891.00
|
XLON
|
12:58:24
|
|
651
|
4,891.00
|
XLON
|
12:58:24
|
|
79
|
4,889.00
|
XLON
|
12:59:09
|
|
21
|
4,889.00
|
CHIX
|
12:59:09
|
|
139
|
4,888.00
|
CHIX
|
12:59:28
|
|
20
|
4,888.00
|
BATE
|
12:59:46
|
|
230
|
4,889.00
|
XLON
|
13:00:26
|
|
371
|
4,889.00
|
XLON
|
13:00:26
|
|
648
|
4,889.00
|
XLON
|
13:03:15
|
|
473
|
4,889.00
|
BATE
|
13:03:15
|
|
446
|
4,889.00
|
XLON
|
13:03:15
|
|
3
|
4,888.00
|
CHIX
|
13:03:31
|
|
103
|
4,888.00
|
XLON
|
13:03:59
|
|
95
|
4,888.00
|
CHIX
|
13:04:02
|
|
462
|
4,892.00
|
CHIX
|
13:08:41
|
|
680
|
4,892.00
|
XLON
|
13:08:41
|
|
272
|
4,892.00
|
XLON
|
13:08:41
|
|
116
|
4,892.00
|
XLON
|
13:08:41
|
|
97
|
4,892.00
|
XLON
|
13:08:41
|
|
189
|
4,892.00
|
AQXE
|
13:10:32
|
|
35
|
4,894.00
|
BATE
|
13:12:30
|
|
171
|
4,894.00
|
TRQX
|
13:12:57
|
|
449
|
4,894.00
|
BATE
|
13:12:57
|
|
896
|
4,894.00
|
XLON
|
13:12:57
|
|
954
|
4,894.00
|
XLON
|
13:12:57
|
|
400
|
4,894.00
|
XLON
|
13:12:57
|
|
301
|
4,894.00
|
XLON
|
13:12:57
|
|
627
|
4,894.00
|
XLON
|
13:14:32
|
|
190
|
4,893.00
|
CHIX
|
13:16:16
|
|
20
|
4,893.00
|
CHIX
|
13:16:16
|
|
201
|
4,893.00
|
CHIX
|
13:16:20
|
|
91
|
4,893.00
|
XLON
|
13:16:20
|
|
182
|
4,893.00
|
AQXE
|
13:16:20
|
|
424
|
4,896.00
|
XLON
|
13:18:13
|
|
680
|
4,896.00
|
XLON
|
13:18:13
|
|
193
|
4,896.00
|
XLON
|
13:18:13
|
|
40
|
4,895.00
|
XLON
|
13:19:10
|
|
255
|
4,895.00
|
BATE
|
13:19:10
|
|
243
|
4,894.00
|
XLON
|
13:19:18
|
|
47
|
4,894.00
|
XLON
|
13:19:18
|
|
99
|
4,894.00
|
TRQX
|
13:19:23
|
|
8
|
4,894.00
|
TRQX
|
13:19:23
|
|
1
|
4,894.00
|
TRQX
|
13:19:23
|
|
1
|
4,894.00
|
TRQX
|
13:19:23
|
|
84
|
4,894.00
|
TRQX
|
13:19:50
|
|
155
|
4,893.00
|
CHIX
|
13:19:53
|
|
49
|
4,893.00
|
BATE
|
13:19:53
|
|
46
|
4,893.00
|
XLON
|
13:19:53
|
|
139
|
4,891.00
|
XLON
|
13:20:11
|
|
28
|
4,891.00
|
BATE
|
13:20:21
|
|
175
|
4,890.00
|
XLON
|
13:20:49
|
|
58
|
4,890.00
|
CHIX
|
13:21:16
|
|
478
|
4,890.00
|
XLON
|
13:22:02
|
|
156
|
4,890.00
|
XLON
|
13:22:02
|
|
106
|
4,890.00
|
XLON
|
13:22:02
|
|
230
|
4,890.00
|
XLON
|
13:23:25
|
|
311
|
4,890.00
|
XLON
|
13:23:25
|
|
37
|
4,889.00
|
BATE
|
13:23:32
|
|
173
|
4,888.00
|
XLON
|
13:23:49
|
|
45
|
4,887.00
|
BATE
|
13:24:16
|
|
153
|
4,887.00
|
XLON
|
13:24:16
|
|
42
|
4,887.00
|
CHIX
|
13:24:16
|
|
156
|
4,887.00
|
BATE
|
13:24:16
|
|
40
|
4,887.00
|
AQXE
|
13:24:26
|
|
21
|
4,887.00
|
AQXE
|
13:24:26
|
|
326
|
4,888.00
|
XLON
|
13:27:00
|
|
118
|
4,888.00
|
CHIX
|
13:27:00
|
|
398
|
4,888.00
|
XLON
|
13:27:00
|
|
233
|
4,888.00
|
CHIX
|
13:27:00
|
|
366
|
4,888.00
|
XLON
|
13:27:58
|
|
184
|
4,888.00
|
BATE
|
13:27:58
|
|
391
|
4,888.00
|
XLON
|
13:27:58
|
|
164
|
4,887.00
|
XLON
|
13:28:10
|
|
25
|
4,887.00
|
CHIX
|
13:28:10
|
|
24
|
4,887.00
|
BATE
|
13:28:10
|
|
28
|
4,886.00
|
CHIX
|
13:28:10
|
|
12
|
4,886.00
|
BATE
|
13:28:10
|
|
13
|
4,886.00
|
BATE
|
13:29:23
|
|
110
|
4,889.00
|
XLON
|
13:30:09
|
|
752
|
4,889.00
|
XLON
|
13:30:09
|
|
172
|
4,886.00
|
XLON
|
13:30:25
|
|
28
|
4,884.00
|
BATE
|
13:30:46
|
|
97
|
4,884.00
|
BATE
|
13:31:50
|
|
109
|
4,884.00
|
CHIX
|
13:31:50
|
|
21
|
4,884.00
|
XLON
|
13:31:50
|
|
164
|
4,884.00
|
AQXE
|
13:31:51
|
|
206
|
4,884.00
|
XLON
|
13:31:51
|
|
583
|
4,884.00
|
XLON
|
13:31:51
|
|
169
|
4,884.00
|
TRQX
|
13:31:51
|
|
106
|
4,883.00
|
BATE
|
13:31:53
|
|
5
|
4,882.00
|
CHIX
|
13:32:43
|
|
203
|
4,882.00
|
XLON
|
13:33:03
|
|
90
|
4,882.00
|
CHIX
|
13:33:03
|
|
35
|
4,881.00
|
BATE
|
13:33:03
|
|
814
|
4,882.00
|
XLON
|
13:34:00
|
|
240
|
4,879.00
|
XLON
|
13:34:33
|
|
111
|
4,879.00
|
CHIX
|
13:34:33
|
|
23
|
4,879.00
|
BATE
|
13:34:33
|
|
208
|
4,877.00
|
XLON
|
13:35:00
|
|
97
|
4,877.00
|
CHIX
|
13:35:00
|
|
152
|
4,877.00
|
TRQX
|
13:35:43
|
|
111
|
4,877.00
|
BATE
|
13:35:43
|
|
945
|
4,880.00
|
XLON
|
13:37:28
|
|
697
|
4,881.00
|
XLON
|
13:38:34
|
|
101
|
4,881.00
|
XLON
|
13:38:34
|
|
226
|
4,880.00
|
BATE
|
13:38:43
|
|
179
|
4,882.00
|
XLON
|
13:40:01
|
|
77
|
4,882.00
|
XLON
|
13:40:01
|
|
533
|
4,882.00
|
XLON
|
13:40:01
|
|
9
|
4,881.00
|
CHIX
|
13:42:22
|
|
959
|
4,881.00
|
XLON
|
13:42:22
|
|
452
|
4,881.00
|
CHIX
|
13:42:22
|
|
184
|
4,881.00
|
XLON
|
13:42:22
|
|
27
|
4,881.00
|
CHIX
|
13:42:22
|
|
178
|
4,880.00
|
XLON
|
13:43:01
|
|
48
|
4,879.00
|
CHIX
|
13:43:01
|
|
178
|
4,879.00
|
XLON
|
13:43:56
|
|
179
|
4,879.00
|
XLON
|
13:43:57
|
|
111
|
4,878.00
|
AQXE
|
13:44:22
|
|
17
|
4,878.00
|
CHIX
|
13:44:29
|
|
742
|
4,879.00
|
XLON
|
13:45:16
|
|
70
|
4,879.00
|
BATE
|
13:45:19
|
|
25
|
4,879.00
|
BATE
|
13:45:19
|
|
21
|
4,879.00
|
BATE
|
13:45:19
|
|
70
|
4,879.00
|
BATE
|
13:45:19
|
|
301
|
4,879.00
|
BATE
|
13:45:19
|
|
61
|
4,878.00
|
AQXE
|
13:45:41
|
|
153
|
4,878.00
|
TRQX
|
13:45:41
|
|
182
|
4,878.00
|
XLON
|
13:45:41
|
|
688
|
4,878.00
|
XLON
|
13:47:07
|
|
73
|
4,877.00
|
CHIX
|
13:47:14
|
|
102
|
4,877.00
|
XLON
|
13:47:16
|
|
738
|
4,876.00
|
XLON
|
13:48:45
|
|
154
|
4,875.00
|
CHIX
|
13:48:46
|
|
163
|
4,875.00
|
AQXE
|
13:48:48
|
|
35
|
4,875.00
|
CHIX
|
13:48:48
|
|
42
|
4,875.00
|
BATE
|
13:48:48
|
|
157
|
4,873.00
|
BATE
|
13:48:59
|
|
109
|
4,873.00
|
CHIX
|
13:48:59
|
|
21
|
4,872.00
|
XLON
|
13:50:13
|
|
41
|
4,871.00
|
BATE
|
13:50:13
|
|
29
|
4,871.00
|
CHIX
|
13:50:13
|
|
680
|
4,871.00
|
XLON
|
13:50:16
|
|
77
|
4,871.00
|
XLON
|
13:50:16
|
|
680
|
4,879.00
|
XLON
|
13:55:55
|
|
230
|
4,879.00
|
XLON
|
13:55:55
|
|
230
|
4,879.00
|
XLON
|
13:55:55
|
|
208
|
4,879.00
|
XLON
|
13:55:55
|
|
357
|
4,879.00
|
XLON
|
13:55:55
|
|
163
|
4,879.00
|
XLON
|
13:55:58
|
|
715
|
4,879.00
|
XLON
|
13:55:58
|
|
466
|
4,879.00
|
BATE
|
13:56:32
|
|
169
|
4,878.00
|
XLON
|
13:56:42
|
|
208
|
4,878.00
|
CHIX
|
13:56:51
|
|
110
|
4,878.00
|
CHIX
|
13:56:51
|
|
164
|
4,878.00
|
CHIX
|
13:56:51
|
|
23
|
4,877.00
|
CHIX
|
13:57:38
|
|
38
|
4,877.00
|
XLON
|
13:57:38
|
|
146
|
4,877.00
|
XLON
|
13:57:38
|
|
128
|
4,877.00
|
XLON
|
13:58:49
|
|
300
|
4,877.00
|
XLON
|
13:58:49
|
|
235
|
4,877.00
|
XLON
|
13:59:17
|
|
442
|
4,876.00
|
XLON
|
13:59:17
|
|
181
|
4,875.00
|
TRQX
|
13:59:17
|
|
42
|
4,875.00
|
CHIX
|
13:59:17
|
|
20
|
4,876.00
|
BATE
|
13:59:17
|
|
179
|
4,876.00
|
AQXE
|
13:59:17
|
|
30
|
4,874.00
|
BATE
|
13:59:18
|
|
680
|
4,880.00
|
XLON
|
14:00:44
|
|
99
|
4,880.00
|
XLON
|
14:00:44
|
|
201
|
4,878.00
|
XLON
|
14:01:43
|
|
680
|
4,879.00
|
XLON
|
14:02:32
|
|
58
|
4,879.00
|
XLON
|
14:02:32
|
|
195
|
4,878.00
|
XLON
|
14:02:38
|
|
185
|
4,877.00
|
XLON
|
14:03:16
|
|
139
|
4,877.00
|
TRQX
|
14:03:16
|
|
130
|
4,877.00
|
AQXE
|
14:03:16
|
|
172
|
4,877.00
|
BATE
|
14:03:16
|
|
123
|
4,877.00
|
CHIX
|
14:03:16
|
|
230
|
4,878.00
|
XLON
|
14:04:07
|
|
452
|
4,878.00
|
XLON
|
14:04:07
|
|
1
|
4,876.00
|
XLON
|
14:04:45
|
|
59
|
4,876.00
|
XLON
|
14:04:45
|
|
221
|
4,876.00
|
XLON
|
14:05:26
|
|
197
|
4,876.00
|
XLON
|
14:05:26
|
|
230
|
4,876.00
|
XLON
|
14:05:26
|
|
12
|
4,876.00
|
XLON
|
14:05:26
|
|
54
|
4,875.00
|
XLON
|
14:05:26
|
|
48
|
4,875.00
|
BATE
|
14:05:26
|
|
68
|
4,875.00
|
CHIX
|
14:05:26
|
|
9
|
4,875.00
|
CHIX
|
14:05:26
|
|
155
|
4,875.00
|
CHIX
|
14:05:33
|
|
190
|
4,875.00
|
BATE
|
14:05:33
|
|
184
|
4,875.00
|
XLON
|
14:05:52
|
|
154
|
4,873.00
|
BATE
|
14:06:25
|
|
140
|
4,873.00
|
XLON
|
14:06:25
|
|
179
|
4,873.00
|
CHIX
|
14:06:25
|
|
92
|
4,872.00
|
XLON
|
14:06:35
|
|
86
|
4,872.00
|
XLON
|
14:06:35
|
|
44
|
4,871.00
|
CHIX
|
14:07:07
|
|
66
|
4,871.00
|
BATE
|
14:07:10
|
|
212
|
4,872.00
|
XLON
|
14:08:02
|
|
231
|
4,872.00
|
XLON
|
14:08:02
|
|
210
|
4,872.00
|
XLON
|
14:08:02
|
|
70
|
4,872.00
|
XLON
|
14:08:02
|
|
208
|
4,872.00
|
XLON
|
14:09:21
|
|
354
|
4,872.00
|
XLON
|
14:09:21
|
|
441
|
4,872.00
|
XLON
|
14:09:29
|
|
56
|
4,873.00
|
XLON
|
14:09:33
|
|
221
|
4,875.00
|
XLON
|
14:10:44
|
|
52
|
4,877.00
|
XLON
|
14:11:13
|
|
647
|
4,877.00
|
XLON
|
14:11:14
|
|
108
|
4,880.00
|
XLON
|
14:12:36
|
|
460
|
4,880.00
|
XLON
|
14:12:36
|
|
34
|
4,880.00
|
XLON
|
14:12:36
|
|
27
|
4,880.00
|
XLON
|
14:12:36
|
|
625
|
4,880.00
|
XLON
|
14:13:51
|
|
24
|
4,881.00
|
CHIX
|
14:14:24
|
|
522
|
4,881.00
|
CHIX
|
14:14:24
|
|
380
|
4,880.00
|
BATE
|
14:14:39
|
|
153
|
4,880.00
|
XLON
|
14:14:39
|
|
150
|
4,880.00
|
BATE
|
14:14:39
|
|
13
|
4,880.00
|
BATE
|
14:14:39
|
|
46
|
4,879.00
|
XLON
|
14:14:39
|
|
282
|
4,879.00
|
XLON
|
14:14:39
|
|
153
|
4,877.00
|
XLON
|
14:14:55
|
|
18
|
4,877.00
|
CHIX
|
14:14:55
|
|
22
|
4,876.00
|
BATE
|
14:14:56
|
|
586
|
4,877.00
|
XLON
|
14:16:20
|
|
10
|
4,877.00
|
XLON
|
14:16:20
|
|
680
|
4,879.00
|
XLON
|
14:17:35
|
|
123
|
4,879.00
|
XLON
|
14:17:35
|
|
127
|
4,878.00
|
XLON
|
14:18:10
|
|
7
|
4,877.00
|
CHIX
|
14:18:11
|
|
196
|
4,878.00
|
AQXE
|
14:19:38
|
|
22
|
4,878.00
|
TRQX
|
14:19:38
|
|
730
|
4,878.00
|
XLON
|
14:19:38
|
|
136
|
4,878.00
|
TRQX
|
14:19:38
|
|
135
|
4,877.00
|
CHIX
|
14:19:52
|
|
36
|
4,877.00
|
XLON
|
14:19:52
|
|
109
|
4,877.00
|
XLON
|
14:20:55
|
|
26
|
4,877.00
|
XLON
|
14:21:04
|
|
460
|
4,878.00
|
BATE
|
14:22:17
|
|
680
|
4,878.00
|
XLON
|
14:22:17
|
|
13
|
4,878.00
|
XLON
|
14:22:17
|
|
26
|
4,878.00
|
BATE
|
14:22:17
|
|
142
|
4,878.00
|
XLON
|
14:22:17
|
|
53
|
4,878.00
|
XLON
|
14:22:17
|
|
495
|
4,878.00
|
XLON
|
14:22:17
|
|
203
|
4,879.00
|
CHIX
|
14:23:56
|
|
658
|
4,881.00
|
XLON
|
14:24:21
|
|
367
|
4,881.00
|
XLON
|
14:24:21
|
|
62
|
4,880.00
|
XLON
|
14:24:30
|
|
91
|
4,880.00
|
XLON
|
14:24:30
|
|
244
|
4,880.00
|
CHIX
|
14:24:34
|
|
71
|
4,881.00
|
XLON
|
14:25:41
|
|
79
|
4,881.00
|
XLON
|
14:25:41
|
|
390
|
4,881.00
|
XLON
|
14:25:41
|
|
211
|
4,881.00
|
CHIX
|
14:26:37
|
|
146
|
4,881.00
|
XLON
|
14:26:39
|
|
78
|
4,881.00
|
XLON
|
14:26:39
|
|
415
|
4,881.00
|
XLON
|
14:26:40
|
|
78
|
4,881.00
|
XLON
|
14:26:49
|
|
20
|
4,880.00
|
XLON
|
14:27:02
|
|
270
|
4,880.00
|
BATE
|
14:27:02
|
|
724
|
4,880.00
|
XLON
|
14:28:19
|
|
44
|
4,880.00
|
XLON
|
14:29:08
|
|
197
|
4,880.00
|
XLON
|
14:29:08
|
|
176
|
4,880.00
|
XLON
|
14:29:08
|
|
230
|
4,880.00
|
XLON
|
14:29:08
|
|
70
|
4,880.00
|
XLON
|
14:29:08
|
|
26
|
4,879.00
|
CHIX
|
14:29:18
|
|
17
|
4,879.00
|
XLON
|
14:29:18
|
|
189
|
4,878.00
|
AQXE
|
14:29:18
|
|
113
|
4,878.00
|
BATE
|
14:29:18
|
|
156
|
4,878.00
|
TRQX
|
14:29:18
|
|
2
|
4,878.00
|
BATE
|
14:29:18
|
|
184
|
4,878.00
|
XLON
|
14:29:39
|
|
156
|
4,878.00
|
BATE
|
14:29:39
|
|
197
|
4,878.00
|
CHIX
|
14:29:39
|
|
88
|
4,877.00
|
XLON
|
14:30:00
|
|
41
|
4,877.00
|
CHIX
|
14:30:00
|
|
154
|
4,877.00
|
AQXE
|
14:30:00
|
|
109
|
4,877.00
|
XLON
|
14:30:00
|
|
181
|
4,877.00
|
TRQX
|
14:30:00
|
|
46
|
4,877.00
|
BATE
|
14:30:00
|
|
1
|
4,877.00
|
TRQX
|
14:30:00
|
|
52
|
4,875.00
|
TRQX
|
14:30:01
|
|
58
|
4,875.00
|
CHIX
|
14:30:01
|
|
138
|
4,873.00
|
XLON
|
14:30:42
|
|
230
|
4,874.00
|
XLON
|
14:30:42
|
|
182
|
4,874.00
|
XLON
|
14:30:42
|
|
367
|
4,874.00
|
XLON
|
14:30:42
|
|
242
|
4,874.00
|
XLON
|
14:31:16
|
|
28
|
4,874.00
|
XLON
|
14:31:16
|
|
63
|
4,874.00
|
XLON
|
14:31:16
|
|
680
|
4,877.00
|
XLON
|
14:31:47
|
|
33
|
4,877.00
|
XLON
|
14:31:47
|
|
592
|
4,878.00
|
XLON
|
14:32:13
|
|
127
|
4,877.00
|
XLON
|
14:32:23
|
|
32
|
4,877.00
|
XLON
|
14:32:35
|
|
300
|
4,880.00
|
XLON
|
14:32:57
|
|
371
|
4,880.00
|
XLON
|
14:32:57
|
|
503
|
4,880.00
|
BATE
|
14:33:11
|
|
10
|
4,880.00
|
BATE
|
14:33:11
|
|
23
|
4,879.00
|
XLON
|
14:33:14
|
|
522
|
4,880.00
|
XLON
|
14:33:27
|
|
185
|
4,879.00
|
XLON
|
14:33:48
|
|
551
|
4,879.00
|
CHIX
|
14:34:03
|
|
49
|
4,879.00
|
CHIX
|
14:34:03
|
|
327
|
4,879.00
|
XLON
|
14:34:03
|
|
99
|
4,879.00
|
XLON
|
14:34:23
|
|
170
|
4,879.00
|
XLON
|
14:34:23
|
|
184
|
4,879.00
|
XLON
|
14:34:23
|
|
97
|
4,879.00
|
XLON
|
14:34:23
|
|
176
|
4,878.00
|
XLON
|
14:34:27
|
|
76
|
4,878.00
|
BATE
|
14:34:28
|
|
328
|
4,877.00
|
XLON
|
14:34:49
|
|
83
|
4,877.00
|
CHIX
|
14:34:49
|
|
72
|
4,877.00
|
BATE
|
14:34:49
|
|
39
|
4,879.00
|
XLON
|
14:35:20
|
|
531
|
4,879.00
|
XLON
|
14:35:20
|
|
133
|
4,878.00
|
XLON
|
14:35:34
|
|
336
|
4,878.00
|
XLON
|
14:36:19
|
|
78
|
4,878.00
|
XLON
|
14:36:19
|
|
302
|
4,878.00
|
BATE
|
14:36:19
|
|
350
|
4,878.00
|
XLON
|
14:36:19
|
|
149
|
4,878.00
|
XLON
|
14:36:19
|
|
26
|
4,877.00
|
XLON
|
14:36:44
|
|
60
|
4,876.00
|
BATE
|
14:36:44
|
|
85
|
4,876.00
|
CHIX
|
14:36:44
|
|
280
|
4,876.00
|
XLON
|
14:36:44
|
|
134
|
4,876.00
|
TRQX
|
14:36:44
|
|
125
|
4,876.00
|
AQXE
|
14:36:44
|
|
197
|
4,875.00
|
CHIX
|
14:36:51
|
|
131
|
4,874.00
|
TRQX
|
14:36:51
|
|
148
|
4,874.00
|
AQXE
|
14:36:51
|
|
19
|
4,875.00
|
XLON
|
14:36:51
|
|
482
|
4,878.00
|
XLON
|
14:37:33
|
|
436
|
4,878.00
|
XLON
|
14:37:33
|
|
82
|
4,877.00
|
BATE
|
14:38:01
|
|
56
|
4,877.00
|
XLON
|
14:38:01
|
|
149
|
4,876.00
|
XLON
|
14:38:02
|
|
149
|
4,876.00
|
XLON
|
14:38:02
|
|
72
|
4,876.00
|
CHIX
|
14:38:04
|
|
23
|
4,875.00
|
XLON
|
14:38:30
|
|
64
|
4,875.00
|
BATE
|
14:38:30
|
|
100
|
4,875.00
|
XLON
|
14:38:32
|
|
186
|
4,875.00
|
XLON
|
14:38:32
|
|
214
|
4,875.00
|
XLON
|
14:38:32
|
|
138
|
4,875.00
|
XLON
|
14:38:32
|
|
67
|
4,874.00
|
TRQX
|
14:38:33
|
|
132
|
4,874.00
|
CHIX
|
14:38:33
|
|
76
|
4,874.00
|
AQXE
|
14:38:33
|
|
75
|
4,874.00
|
XLON
|
14:39:09
|
|
198
|
4,874.00
|
XLON
|
14:39:09
|
|
59
|
4,874.00
|
XLON
|
14:39:09
|
|
53
|
4,874.00
|
XLON
|
14:39:29
|
|
188
|
4,874.00
|
XLON
|
14:39:29
|
|
74
|
4,874.00
|
XLON
|
14:39:29
|
|
72
|
4,873.00
|
BATE
|
14:39:33
|
|
313
|
4,873.00
|
XLON
|
14:39:33
|
|
78
|
4,872.00
|
CHIX
|
14:39:33
|
|
1,055
|
4,872.00
|
XLON
|
14:39:33
|
|
497
|
4,872.00
|
XLON
|
14:39:33
|
|
29
|
4,871.00
|
XLON
|
14:39:33
|
|
14
|
4,870.00
|
CHIX
|
14:39:34
|
|
42
|
4,870.00
|
CHIX
|
14:39:34
|
|
88
|
4,870.00
|
XLON
|
14:39:34
|
|
279
|
4,870.00
|
XLON
|
14:39:34
|
|
129
|
4,870.00
|
XLON
|
14:39:34
|
|
117
|
4,869.00
|
BATE
|
14:39:38
|
|
350
|
4,868.00
|
XLON
|
14:39:47
|
|
32
|
4,868.00
|
XLON
|
14:39:47
|
|
178
|
4,868.00
|
XLON
|
14:39:47
|
|
230
|
4,868.00
|
XLON
|
14:39:47
|
|
680
|
4,868.00
|
XLON
|
14:39:47
|
|
184
|
4,868.00
|
XLON
|
14:39:47
|
|
197
|
4,868.00
|
XLON
|
14:39:47
|
|
339
|
4,868.00
|
XLON
|
14:39:47
|
|
680
|
4,868.00
|
XLON
|
14:39:47
|
|
209
|
4,868.00
|
XLON
|
14:40:17
|
|
210
|
4,868.00
|
XLON
|
14:40:17
|
|
230
|
4,868.00
|
XLON
|
14:40:17
|
|
176
|
4,868.00
|
XLON
|
14:40:17
|
|
178
|
4,868.00
|
XLON
|
14:40:17
|
|
205
|
4,868.00
|
XLON
|
14:40:17
|
|
177
|
4,868.00
|
XLON
|
14:40:18
|
|
190
|
4,868.00
|
XLON
|
14:40:18
|
|
195
|
4,868.00
|
XLON
|
14:40:18
|
|
214
|
4,868.00
|
XLON
|
14:40:18
|
|
312
|
4,869.00
|
XLON
|
14:40:22
|
|
680
|
4,869.00
|
XLON
|
14:40:22
|
|
191
|
4,869.00
|
XLON
|
14:40:22
|
|
175
|
4,869.00
|
XLON
|
14:40:22
|
|
210
|
4,869.00
|
XLON
|
14:40:22
|
|
490
|
4,869.00
|
XLON
|
14:40:22
|
|
230
|
4,869.00
|
XLON
|
14:40:22
|
|
188
|
4,869.00
|
XLON
|
14:40:23
|
|
680
|
4,869.00
|
XLON
|
14:40:23
|
|
193
|
4,869.00
|
XLON
|
14:40:23
|
|
187
|
4,869.00
|
XLON
|
14:40:23
|
|
197
|
4,869.00
|
XLON
|
14:40:23
|
|
230
|
4,869.00
|
XLON
|
14:40:23
|
|
490
|
4,869.00
|
XLON
|
14:40:23
|
|
179
|
4,869.00
|
XLON
|
14:40:23
|
|
77
|
4,869.00
|
XLON
|
14:40:23
|
|
680
|
4,869.00
|
XLON
|
14:40:23
|
|
273
|
4,869.00
|
XLON
|
14:40:24
|
|
680
|
4,869.00
|
XLON
|
14:40:24
|
|
187
|
4,869.00
|
XLON
|
14:40:24
|
|
189
|
4,869.00
|
XLON
|
14:40:24
|
|
214
|
4,869.00
|
XLON
|
14:40:24
|
|
230
|
4,869.00
|
XLON
|
14:40:24
|
|
490
|
4,869.00
|
XLON
|
14:40:24
|
|
185
|
4,869.00
|
XLON
|
14:40:24
|
|
680
|
4,869.00
|
XLON
|
14:40:24
|
|
177
|
4,870.00
|
XLON
|
14:40:33
|
|
195
|
4,870.00
|
XLON
|
14:40:33
|
|
534
|
4,870.00
|
XLON
|
14:40:34
|
|
680
|
4,869.00
|
XLON
|
14:40:57
|
|
240
|
4,869.00
|
XLON
|
14:40:57
|
|
189
|
4,869.00
|
XLON
|
14:40:57
|
|
199
|
4,869.00
|
XLON
|
14:40:57
|
|
205
|
4,869.00
|
XLON
|
14:40:57
|
|
280
|
4,869.00
|
XLON
|
14:40:57
|
|
230
|
4,869.00
|
XLON
|
14:40:57
|
|
181
|
4,869.00
|
XLON
|
14:40:57
|
|
2,000
|
4,869.00
|
XLON
|
14:40:57
|
|
100
|
4,869.00
|
XLON
|
14:41:17
|
|
100
|
4,869.00
|
XLON
|
14:41:17
|
|
100
|
4,869.00
|
XLON
|
14:41:27
|
|
192
|
4,869.00
|
XLON
|
14:41:27
|
|
459
|
4,869.00
|
XLON
|
14:41:27
|
|
100
|
4,869.00
|
XLON
|
14:41:28
|
|
500
|
4,871.00
|
XLON
|
14:41:37
|
|
213
|
4,871.00
|
XLON
|
14:41:37
|
|
820
|
4,871.00
|
XLON
|
14:41:37
|
|
185
|
4,871.00
|
XLON
|
14:41:37
|
|
179
|
4,871.00
|
XLON
|
14:41:37
|
|
198
|
4,871.00
|
XLON
|
14:41:37
|
|
500
|
4,871.00
|
XLON
|
14:41:38
|
|
177
|
4,871.00
|
XLON
|
14:41:38
|
|
186
|
4,871.00
|
XLON
|
14:41:38
|
|
390
|
4,871.00
|
XLON
|
14:41:38
|
|
288
|
4,871.00
|
XLON
|
14:41:38
|
|
124
|
4,870.00
|
XLON
|
14:41:50
|
|
915
|
4,871.00
|
XLON
|
14:42:42
|
|
393
|
4,872.00
|
BATE
|
14:43:20
|
|
697
|
4,874.00
|
XLON
|
14:43:56
|
|
545
|
4,874.00
|
CHIX
|
14:43:56
|
|
202
|
4,874.00
|
XLON
|
14:43:56
|
|
4
|
4,874.00
|
CHIX
|
14:43:56
|
|
112
|
4,874.00
|
XLON
|
14:43:56
|
|
161
|
4,874.00
|
XLON
|
14:44:00
|
|
875
|
4,874.00
|
XLON
|
14:45:00
|
|
94
|
4,873.00
|
BATE
|
14:45:16
|
|
17
|
4,873.00
|
XLON
|
14:45:16
|
|
266
|
4,872.00
|
XLON
|
14:45:38
|
|
162
|
4,872.00
|
AQXE
|
14:45:41
|
|
302
|
4,872.00
|
XLON
|
14:45:41
|
|
21
|
4,872.00
|
AQXE
|
14:45:59
|
|
69
|
4,872.00
|
CHIX
|
14:45:59
|
|
31
|
4,871.00
|
XLON
|
14:46:00
|
|
193
|
4,871.00
|
BATE
|
14:46:00
|
|
77
|
4,871.00
|
XLON
|
14:46:00
|
|
196
|
4,871.00
|
XLON
|
14:46:00
|
|
18
|
4,871.00
|
XLON
|
14:46:00
|
|
11
|
4,870.00
|
CHIX
|
14:46:05
|
|
121
|
4,870.00
|
BATE
|
14:46:05
|
|
172
|
4,870.00
|
TRQX
|
14:46:15
|
|
169
|
4,870.00
|
CHIX
|
14:46:15
|
|
49
|
4,868.00
|
CHIX
|
14:46:37
|
|
274
|
4,868.00
|
XLON
|
14:46:37
|
|
93
|
4,867.00
|
TRQX
|
14:46:38
|
|
45
|
4,867.00
|
BATE
|
14:46:38
|
|
99
|
4,866.00
|
AQXE
|
14:46:52
|
|
290
|
4,866.00
|
XLON
|
14:46:52
|
|
312
|
4,864.00
|
XLON
|
14:47:31
|
|
66
|
4,864.00
|
CHIX
|
14:47:31
|
|
8
|
4,864.00
|
XLON
|
14:47:56
|
|
565
|
4,864.00
|
XLON
|
14:47:56
|
|
59
|
4,863.00
|
BATE
|
14:48:33
|
|
347
|
4,863.00
|
XLON
|
14:48:46
|
|
523
|
4,863.00
|
XLON
|
14:48:46
|
|
250
|
4,865.00
|
XLON
|
14:49:41
|
|
181
|
4,865.00
|
XLON
|
14:49:41
|
|
439
|
4,865.00
|
XLON
|
14:49:41
|
|
21
|
4,865.00
|
XLON
|
14:50:00
|
|
280
|
4,864.00
|
XLON
|
14:50:22
|
|
43
|
4,863.00
|
CHIX
|
14:50:23
|
|
295
|
4,863.00
|
XLON
|
14:50:49
|
|
237
|
4,863.00
|
CHIX
|
14:50:49
|
|
294
|
4,862.00
|
BATE
|
14:50:49
|
|
308
|
4,863.00
|
XLON
|
14:50:49
|
|
171
|
4,862.00
|
CHIX
|
14:50:56
|
|
108
|
4,862.00
|
BATE
|
14:50:56
|
|
200
|
4,865.00
|
XLON
|
14:51:40
|
|
5
|
4,865.00
|
XLON
|
14:51:40
|
|
593
|
4,865.00
|
XLON
|
14:51:59
|
|
84
|
4,864.00
|
XLON
|
14:52:05
|
|
72
|
4,864.00
|
CHIX
|
14:52:05
|
|
305
|
4,863.00
|
XLON
|
14:52:27
|
|
178
|
4,863.00
|
XLON
|
14:52:27
|
|
35
|
4,863.00
|
XLON
|
14:52:33
|
|
10
|
4,863.00
|
XLON
|
14:52:35
|
|
89
|
4,863.00
|
XLON
|
14:52:45
|
|
116
|
4,863.00
|
BATE
|
14:52:47
|
|
20
|
4,863.00
|
BATE
|
14:52:51
|
|
896
|
4,865.00
|
XLON
|
14:53:48
|
|
234
|
4,864.00
|
BATE
|
14:53:58
|
|
327
|
4,864.00
|
XLON
|
14:53:58
|
|
111
|
4,863.00
|
TRQX
|
14:53:59
|
|
180
|
4,863.00
|
AQXE
|
14:53:59
|
|
58
|
4,863.00
|
BATE
|
14:53:59
|
|
44
|
4,863.00
|
TRQX
|
14:53:59
|
|
295
|
4,862.00
|
XLON
|
14:54:14
|
|
53
|
4,862.00
|
CHIX
|
14:54:14
|
|
31
|
4,860.00
|
CHIX
|
14:54:22
|
|
97
|
4,860.00
|
TRQX
|
14:54:22
|
|
203
|
4,860.00
|
CHIX
|
14:54:22
|
|
278
|
4,859.00
|
XLON
|
14:54:41
|
|
60
|
4,858.00
|
CHIX
|
14:54:44
|
|
45
|
4,858.00
|
BATE
|
14:54:44
|
|
9
|
4,858.00
|
BATE
|
14:54:44
|
|
628
|
4,858.00
|
XLON
|
14:55:13
|
|
680
|
4,861.00
|
XLON
|
14:56:13
|
|
82
|
4,861.00
|
XLON
|
14:56:13
|
|
213
|
4,861.00
|
XLON
|
14:56:59
|
|
491
|
4,861.00
|
XLON
|
14:56:59
|
|
186
|
4,862.00
|
XLON
|
14:58:09
|
|
120
|
4,862.00
|
XLON
|
14:58:09
|
|
206
|
4,863.00
|
XLON
|
14:58:23
|
|
184
|
4,863.00
|
XLON
|
14:58:23
|
|
300
|
4,863.00
|
XLON
|
14:58:23
|
|
170
|
4,863.00
|
XLON
|
14:58:23
|
|
135
|
4,863.00
|
CHIX
|
14:58:59
|
|
14
|
4,863.00
|
CHIX
|
14:58:59
|
|
256
|
4,863.00
|
CHIX
|
14:58:59
|
|
46
|
4,863.00
|
CHIX
|
14:58:59
|
|
18
|
4,862.00
|
XLON
|
14:59:06
|
|
462
|
4,862.00
|
BATE
|
14:59:06
|
|
836
|
4,862.00
|
XLON
|
14:59:51
|
|
299
|
4,862.00
|
XLON
|
14:59:51
|
|
47
|
4,861.00
|
BATE
|
14:59:53
|
|
63
|
4,861.00
|
CHIX
|
14:59:54
|
|
69
|
4,861.00
|
BATE
|
14:59:54
|
|
65
|
4,860.00
|
CHIX
|
14:59:58
|
|
148
|
4,860.00
|
AQXE
|
14:59:58
|
|
58
|
4,860.00
|
CHIX
|
14:59:58
|
|
445
|
4,860.00
|
XLON
|
15:00:45
|
|
540
|
4,860.00
|
XLON
|
15:00:45
|
|
24
|
4,862.00
|
XLON
|
15:01:27
|
|
205
|
4,862.00
|
XLON
|
15:01:28
|
|
258
|
4,863.00
|
XLON
|
15:01:30
|
|
193
|
4,863.00
|
XLON
|
15:01:30
|
|
680
|
4,862.00
|
XLON
|
15:02:03
|
|
3
|
4,862.00
|
XLON
|
15:02:03
|
|
520
|
4,862.00
|
XLON
|
15:02:39
|
|
491
|
4,865.00
|
BATE
|
15:03:16
|
|
740
|
4,865.00
|
XLON
|
15:03:18
|
|
122
|
4,865.00
|
CHIX
|
15:03:27
|
|
55
|
4,865.00
|
CHIX
|
15:03:27
|
|
255
|
4,865.00
|
CHIX
|
15:03:27
|
|
65
|
4,865.00
|
CHIX
|
15:03:30
|
|
789
|
4,865.00
|
XLON
|
15:04:03
|
|
22
|
4,866.00
|
XLON
|
15:04:36
|
|
308
|
4,866.00
|
XLON
|
15:04:36
|
|
353
|
4,866.00
|
XLON
|
15:04:55
|
|
327
|
4,865.00
|
XLON
|
15:05:05
|
|
141
|
4,867.00
|
XLON
|
15:05:56
|
|
212
|
4,867.00
|
XLON
|
15:05:56
|
|
197
|
4,867.00
|
XLON
|
15:05:56
|
|
313
|
4,867.00
|
XLON
|
15:05:56
|
|
25
|
4,867.00
|
XLON
|
15:06:55
|
|
194
|
4,867.00
|
AQXE
|
15:06:55
|
|
462
|
4,867.00
|
BATE
|
15:06:55
|
|
688
|
4,867.00
|
XLON
|
15:06:55
|
|
92
|
4,866.00
|
XLON
|
15:07:02
|
|
332
|
4,866.00
|
CHIX
|
15:07:02
|
|
44
|
4,866.00
|
XLON
|
15:07:02
|
|
671
|
4,866.00
|
XLON
|
15:07:46
|
|
40
|
4,866.00
|
XLON
|
15:07:46
|
|
112
|
4,865.00
|
XLON
|
15:07:47
|
|
59
|
4,865.00
|
BATE
|
15:07:47
|
|
270
|
4,865.00
|
TRQX
|
15:07:47
|
|
27
|
4,864.00
|
XLON
|
15:08:22
|
|
14
|
4,864.00
|
XLON
|
15:08:25
|
|
156
|
4,864.00
|
AQXE
|
15:08:25
|
|
121
|
4,864.00
|
CHIX
|
15:08:25
|
|
254
|
4,864.00
|
XLON
|
15:08:25
|
|
51
|
4,863.00
|
BATE
|
15:08:25
|
|
291
|
4,863.00
|
XLON
|
15:08:31
|
|
122
|
4,862.00
|
CHIX
|
15:08:34
|
|
109
|
4,862.00
|
TRQX
|
15:08:38
|
|
74
|
4,862.00
|
BATE
|
15:08:42
|
|
53
|
4,862.00
|
TRQX
|
15:08:42
|
|
278
|
4,861.00
|
XLON
|
15:08:54
|
|
49
|
4,860.00
|
BATE
|
15:08:54
|
|
45
|
4,861.00
|
CHIX
|
15:08:54
|
|
372
|
4,858.00
|
XLON
|
15:09:45
|
|
680
|
4,859.00
|
XLON
|
15:10:28
|
|
144
|
4,859.00
|
XLON
|
15:10:28
|
|
276
|
4,863.00
|
XLON
|
15:11:19
|
|
598
|
4,863.00
|
XLON
|
15:11:19
|
|
680
|
4,863.00
|
XLON
|
15:12:00
|
|
41
|
4,863.00
|
XLON
|
15:12:00
|
|
255
|
4,862.00
|
CHIX
|
15:12:37
|
|
239
|
4,862.00
|
CHIX
|
15:12:38
|
|
179
|
4,862.00
|
XLON
|
15:12:42
|
|
190
|
4,862.00
|
XLON
|
15:12:42
|
|
230
|
4,862.00
|
XLON
|
15:12:42
|
|
133
|
4,862.00
|
XLON
|
15:12:42
|
|
315
|
4,861.00
|
BATE
|
15:12:44
|
|
277
|
4,860.00
|
XLON
|
15:13:15
|
|
750
|
4,860.00
|
XLON
|
15:13:57
|
|
142
|
4,859.00
|
XLON
|
15:14:13
|
|
67
|
4,859.00
|
CHIX
|
15:14:13
|
|
118
|
4,859.00
|
BATE
|
15:14:13
|
|
213
|
4,859.00
|
XLON
|
15:14:57
|
|
207
|
4,859.00
|
XLON
|
15:14:57
|
|
155
|
4,859.00
|
XLON
|
15:14:57
|
|
221
|
4,861.00
|
XLON
|
15:15:10
|
|
82
|
4,861.00
|
XLON
|
15:15:10
|
|
285
|
4,862.00
|
XLON
|
15:15:19
|
|
17
|
4,861.00
|
XLON
|
15:16:08
|
|
477
|
4,861.00
|
BATE
|
15:16:32
|
|
10
|
4,861.00
|
XLON
|
15:16:32
|
|
300
|
4,861.00
|
XLON
|
15:16:32
|
|
91
|
4,861.00
|
XLON
|
15:16:32
|
|
449
|
4,861.00
|
XLON
|
15:16:32
|
|
43
|
4,860.00
|
XLON
|
15:16:40
|
|
190
|
4,860.00
|
CHIX
|
15:16:40
|
|
274
|
4,860.00
|
XLON
|
15:16:42
|
|
222
|
4,860.00
|
TRQX
|
15:16:46
|
|
17
|
4,860.00
|
XLON
|
15:16:46
|
|
189
|
4,860.00
|
AQXE
|
15:16:57
|
|
177
|
4,860.00
|
XLON
|
15:17:33
|
|
552
|
4,860.00
|
XLON
|
15:17:33
|
|
131
|
4,859.00
|
XLON
|
15:17:36
|
|
19
|
4,859.00
|
XLON
|
15:17:37
|
|
98
|
4,859.00
|
TRQX
|
15:17:42
|
|
183
|
4,859.00
|
CHIX
|
15:17:42
|
|
78
|
4,859.00
|
BATE
|
15:17:42
|
|
64
|
4,859.00
|
XLON
|
15:18:12
|
|
33
|
4,859.00
|
XLON
|
15:18:12
|
|
2
|
4,859.00
|
XLON
|
15:18:12
|
|
10
|
4,859.00
|
XLON
|
15:18:12
|
|
182
|
4,859.00
|
XLON
|
15:18:12
|
|
179
|
4,858.00
|
XLON
|
15:18:26
|
|
130
|
4,858.00
|
AQXE
|
15:18:26
|
|
124
|
4,858.00
|
XLON
|
15:18:26
|
|
181
|
4,857.00
|
CHIX
|
15:18:26
|
|
58
|
4,857.00
|
BATE
|
15:18:26
|
|
279
|
4,856.00
|
XLON
|
15:18:59
|
|
28
|
4,856.00
|
XLON
|
15:18:59
|
|
302
|
4,856.00
|
XLON
|
15:19:02
|
|
54
|
4,856.00
|
CHIX
|
15:19:02
|
|
118
|
4,856.00
|
BATE
|
15:19:02
|
|
515
|
4,857.00
|
XLON
|
15:19:49
|
|
56
|
4,856.00
|
XLON
|
15:20:15
|
|
93
|
4,856.00
|
XLON
|
15:20:15
|
|
78
|
4,857.00
|
XLON
|
15:20:27
|
|
159
|
4,856.00
|
XLON
|
15:20:35
|
|
230
|
4,856.00
|
XLON
|
15:21:11
|
|
18
|
4,856.00
|
XLON
|
15:21:11
|
|
680
|
4,856.00
|
XLON
|
15:21:11
|
|
327
|
4,856.00
|
XLON
|
15:21:11
|
|
131
|
4,855.00
|
XLON
|
15:22:02
|
|
181
|
4,855.00
|
XLON
|
15:22:03
|
|
255
|
4,855.00
|
CHIX
|
15:22:16
|
|
74
|
4,855.00
|
CHIX
|
15:22:16
|
|
46
|
4,855.00
|
CHIX
|
15:22:16
|
|
61
|
4,855.00
|
CHIX
|
15:22:16
|
|
22
|
4,855.00
|
BATE
|
15:22:25
|
|
92
|
4,855.00
|
BATE
|
15:22:25
|
|
21
|
4,855.00
|
BATE
|
15:22:25
|
|
88
|
4,855.00
|
BATE
|
15:22:25
|
|
22
|
4,855.00
|
BATE
|
15:22:25
|
|
58
|
4,854.00
|
CHIX
|
15:22:34
|
|
63
|
4,854.00
|
BATE
|
15:22:34
|
|
71
|
4,854.00
|
TRQX
|
15:22:34
|
|
176
|
4,854.00
|
XLON
|
15:22:34
|
|
88
|
4,854.00
|
XLON
|
15:22:34
|
|
181
|
4,853.00
|
BATE
|
15:22:39
|
|
499
|
4,853.00
|
XLON
|
15:22:39
|
|
84
|
4,853.00
|
AQXE
|
15:22:39
|
|
98
|
4,852.00
|
XLON
|
15:22:45
|
|
73
|
4,854.00
|
XLON
|
15:24:06
|
|
1,687
|
4,854.00
|
XLON
|
15:24:07
|
|
168
|
4,853.00
|
BATE
|
15:24:21
|
|
168
|
4,853.00
|
CHIX
|
15:24:21
|
|
176
|
4,853.00
|
XLON
|
15:25:19
|
|
680
|
4,853.00
|
XLON
|
15:25:19
|
|
192
|
4,853.00
|
XLON
|
15:25:19
|
|
110
|
4,853.00
|
XLON
|
15:25:19
|
|
102
|
4,853.00
|
XLON
|
15:26:23
|
|
834
|
4,853.00
|
XLON
|
15:26:23
|
|
8
|
4,853.00
|
AQXE
|
15:27:04
|
|
2
|
4,853.00
|
AQXE
|
15:27:04
|
|
158
|
4,853.00
|
AQXE
|
15:27:04
|
|
8
|
4,853.00
|
AQXE
|
15:27:04
|
|
49
|
4,852.00
|
XLON
|
15:27:06
|
|
77
|
4,852.00
|
AQXE
|
15:27:06
|
|
61
|
4,851.00
|
CHIX
|
15:27:11
|
|
26
|
4,851.00
|
XLON
|
15:27:11
|
|
60
|
4,851.00
|
BATE
|
15:27:11
|
|
125
|
4,851.00
|
TRQX
|
15:27:11
|
|
4
|
4,851.00
|
XLON
|
15:27:11
|
|
635
|
4,851.00
|
XLON
|
15:27:11
|
|
15
|
4,854.00
|
XLON
|
15:28:39
|
|
206
|
4,854.00
|
XLON
|
15:28:39
|
|
270
|
4,854.00
|
XLON
|
15:28:39
|
|
197
|
4,854.00
|
XLON
|
15:28:39
|
|
680
|
4,854.00
|
XLON
|
15:28:39
|
|
230
|
4,854.00
|
XLON
|
15:28:39
|
|
151
|
4,854.00
|
XLON
|
15:28:39
|
|
87
|
4,854.00
|
CHIX
|
15:28:40
|
|
3
|
4,854.00
|
CHIX
|
15:28:40
|
|
24
|
4,854.00
|
CHIX
|
15:28:40
|
|
255
|
4,854.00
|
CHIX
|
15:28:40
|
|
26
|
4,854.00
|
CHIX
|
15:28:40
|
|
104
|
4,854.00
|
CHIX
|
15:28:40
|
|
500
|
4,854.00
|
BATE
|
15:28:43
|
|
680
|
4,855.00
|
XLON
|
15:29:36
|
|
212
|
4,855.00
|
XLON
|
15:29:36
|
|
936
|
4,855.00
|
XLON
|
15:30:29
|
|
7
|
4,855.00
|
XLON
|
15:31:24
|
|
168
|
4,855.00
|
XLON
|
15:31:24
|
|
1,226
|
4,855.00
|
XLON
|
15:31:24
|
|
24
|
4,857.00
|
CHIX
|
15:31:56
|
|
445
|
4,857.00
|
CHIX
|
15:31:56
|
|
330
|
4,856.00
|
BATE
|
15:31:56
|
|
299
|
4,856.00
|
XLON
|
15:32:04
|
|
116
|
4,856.00
|
XLON
|
15:32:58
|
|
1,100
|
4,856.00
|
XLON
|
15:32:58
|
|
13
|
4,856.00
|
XLON
|
15:32:58
|
|
39
|
4,856.00
|
XLON
|
15:32:58
|
|
632
|
4,857.00
|
XLON
|
15:33:45
|
|
227
|
4,857.00
|
XLON
|
15:33:45
|
|
66
|
4,855.00
|
CHIX
|
15:34:15
|
|
65
|
4,855.00
|
BATE
|
15:34:15
|
|
200
|
4,855.00
|
TRQX
|
15:34:15
|
|
154
|
4,855.00
|
XLON
|
15:34:15
|
|
148
|
4,855.00
|
AQXE
|
15:34:15
|
|
345
|
4,854.00
|
BATE
|
15:34:17
|
|
470
|
4,854.00
|
XLON
|
15:34:17
|
|
207
|
4,854.00
|
CHIX
|
15:34:17
|
|
45
|
4,853.00
|
XLON
|
15:35:07
|
|
116
|
4,853.00
|
AQXE
|
15:35:07
|
|
189
|
4,853.00
|
TRQX
|
15:35:07
|
|
57
|
4,852.00
|
BATE
|
15:35:07
|
|
713
|
4,852.00
|
XLON
|
15:35:09
|
|
46
|
4,852.00
|
CHIX
|
15:35:09
|
|
100
|
4,856.00
|
XLON
|
15:35:53
|
|
193
|
4,856.00
|
XLON
|
15:35:53
|
|
262
|
4,856.00
|
XLON
|
15:35:53
|
|
277
|
4,856.00
|
XLON
|
15:35:53
|
|
230
|
4,856.00
|
XLON
|
15:35:53
|
|
214
|
4,856.00
|
XLON
|
15:35:53
|
|
327
|
4,856.00
|
XLON
|
15:36:16
|
|
329
|
4,856.00
|
XLON
|
15:37:00
|
|
640
|
4,859.00
|
XLON
|
15:37:46
|
|
1
|
4,859.00
|
XLON
|
15:37:46
|
|
588
|
4,859.00
|
XLON
|
15:37:46
|
|
466
|
4,859.00
|
BATE
|
15:38:24
|
|
44
|
4,859.00
|
XLON
|
15:38:24
|
|
290
|
4,859.00
|
XLON
|
15:38:46
|
|
478
|
4,859.00
|
CHIX
|
15:38:46
|
|
1,021
|
4,859.00
|
XLON
|
15:38:46
|
|
680
|
4,861.00
|
XLON
|
15:40:08
|
|
190
|
4,861.00
|
XLON
|
15:40:08
|
|
230
|
4,861.00
|
XLON
|
15:40:08
|
|
100
|
4,861.00
|
XLON
|
15:40:08
|
|
99
|
4,861.00
|
XLON
|
15:40:08
|
|
9
|
4,861.00
|
XLON
|
15:40:08
|
|
32
|
4,862.00
|
XLON
|
15:41:15
|
|
116
|
4,863.00
|
CHIX
|
15:41:36
|
|
345
|
4,863.00
|
CHIX
|
15:41:36
|
|
100
|
4,863.00
|
BATE
|
15:41:44
|
|
110
|
4,863.00
|
BATE
|
15:41:44
|
|
240
|
4,863.00
|
BATE
|
15:41:44
|
|
806
|
4,863.00
|
XLON
|
15:41:54
|
|
21
|
4,863.00
|
XLON
|
15:41:54
|
|
100
|
4,863.00
|
XLON
|
15:41:54
|
|
100
|
4,863.00
|
XLON
|
15:41:54
|
|
190
|
4,863.00
|
XLON
|
15:41:54
|
|
693
|
4,862.00
|
XLON
|
15:42:03
|
|
198
|
4,861.00
|
AQXE
|
15:42:25
|
|
11
|
4,861.00
|
AQXE
|
15:42:25
|
|
353
|
4,861.00
|
XLON
|
15:42:25
|
|
236
|
4,861.00
|
XLON
|
15:43:15
|
|
863
|
4,861.00
|
XLON
|
15:43:15
|
|
177
|
4,861.00
|
XLON
|
15:43:15
|
|
76
|
4,860.00
|
BATE
|
15:43:15
|
|
60
|
4,860.00
|
CHIX
|
15:43:15
|
|
134
|
4,860.00
|
CHIX
|
15:43:26
|
|
64
|
4,860.00
|
BATE
|
15:43:26
|
|
1,337
|
4,860.00
|
XLON
|
15:44:49
|
|
57
|
4,859.00
|
BATE
|
15:44:52
|
|
167
|
4,859.00
|
TRQX
|
15:44:53
|
|
171
|
4,859.00
|
XLON
|
15:44:59
|
|
200
|
4,859.00
|
BATE
|
15:45:16
|
|
173
|
4,859.00
|
XLON
|
15:45:16
|
|
13
|
4,859.00
|
BATE
|
15:45:16
|
|
10
|
4,859.00
|
TRQX
|
15:45:16
|
|
675
|
4,859.00
|
XLON
|
15:45:16
|
|
177
|
4,858.00
|
TRQX
|
15:45:21
|
|
58
|
4,858.00
|
CHIX
|
15:45:21
|
|
64
|
4,858.00
|
AQXE
|
15:45:21
|
|
52
|
4,856.00
|
BATE
|
15:45:29
|
|
204
|
4,857.00
|
CHIX
|
15:45:29
|
|
108
|
4,856.00
|
XLON
|
15:45:49
|
|
111
|
4,856.00
|
AQXE
|
15:45:49
|
|
176
|
4,856.00
|
XLON
|
15:45:49
|
|
337
|
4,855.00
|
XLON
|
15:46:18
|
|
72
|
4,855.00
|
CHIX
|
15:46:18
|
|
75
|
4,855.00
|
BATE
|
15:46:18
|
|
617
|
4,857.00
|
XLON
|
15:47:04
|
|
684
|
4,857.00
|
XLON
|
15:47:04
|
|
850
|
4,857.00
|
XLON
|
15:48:13
|
|
183
|
4,857.00
|
XLON
|
15:48:13
|
|
98
|
4,857.00
|
XLON
|
15:48:13
|
|
84
|
4,856.00
|
AQXE
|
15:48:15
|
|
5
|
4,856.00
|
XLON
|
15:48:20
|
|
1,436
|
4,858.00
|
XLON
|
15:49:39
|
|
143
|
4,857.00
|
TRQX
|
15:49:42
|
|
441
|
4,858.00
|
CHIX
|
15:49:43
|
|
138
|
4,859.00
|
BATE
|
15:49:52
|
|
138
|
4,859.00
|
BATE
|
15:49:52
|
|
25
|
4,859.00
|
BATE
|
15:49:52
|
|
138
|
4,859.00
|
BATE
|
15:49:52
|
|
62
|
4,859.00
|
CHIX
|
15:49:54
|
|
81
|
4,859.00
|
BATE
|
15:49:54
|
|
1,111
|
4,859.00
|
XLON
|
15:50:28
|
|
70
|
4,858.00
|
TRQX
|
15:51:18
|
|
850
|
4,859.00
|
XLON
|
15:51:20
|
|
11
|
4,859.00
|
XLON
|
15:51:20
|
|
138
|
4,858.00
|
XLON
|
15:51:35
|
|
53
|
4,858.00
|
BATE
|
15:51:35
|
|
77
|
4,858.00
|
CHIX
|
15:51:35
|
|
81
|
4,858.00
|
AQXE
|
15:51:35
|
|
28
|
4,858.00
|
XLON
|
15:51:35
|
|
130
|
4,857.00
|
CHIX
|
15:52:17
|
|
135
|
4,857.00
|
BATE
|
15:52:17
|
|
127
|
4,857.00
|
XLON
|
15:52:17
|
|
658
|
4,856.00
|
XLON
|
15:52:21
|
|
293
|
4,856.00
|
XLON
|
15:52:26
|
|
72
|
4,856.00
|
TRQX
|
15:52:26
|
|
73
|
4,855.00
|
BATE
|
15:52:27
|
|
72
|
4,856.00
|
AQXE
|
15:52:27
|
|
142
|
4,855.00
|
CHIX
|
15:52:27
|
|
26
|
4,855.00
|
XLON
|
15:52:28
|
|
304
|
4,854.00
|
XLON
|
15:52:57
|
|
81
|
4,854.00
|
BATE
|
15:52:57
|
|
69
|
4,853.00
|
CHIX
|
15:53:07
|
|
1,610
|
4,854.00
|
XLON
|
15:53:58
|
|
98
|
4,854.00
|
XLON
|
15:54:56
|
|
28
|
4,854.00
|
XLON
|
15:54:56
|
|
850
|
4,854.00
|
XLON
|
15:54:56
|
|
136
|
4,854.00
|
XLON
|
15:54:56
|
|
41
|
4,855.00
|
BATE
|
15:55:57
|
|
109
|
4,856.00
|
XLON
|
15:56:06
|
|
100
|
4,856.00
|
XLON
|
15:56:06
|
|
169
|
4,856.00
|
XLON
|
15:56:06
|
|
141
|
4,856.00
|
XLON
|
15:56:06
|
|
188
|
4,856.00
|
XLON
|
15:56:06
|
|
787
|
4,856.00
|
XLON
|
15:56:06
|
|
466
|
4,856.00
|
CHIX
|
15:56:20
|
|
24
|
4,856.00
|
BATE
|
15:56:29
|
|
25
|
4,856.00
|
BATE
|
15:56:29
|
|
138
|
4,856.00
|
BATE
|
15:56:29
|
|
138
|
4,856.00
|
BATE
|
15:56:29
|
|
24
|
4,856.00
|
BATE
|
15:56:29
|
|
138
|
4,856.00
|
BATE
|
15:56:29
|
|
1
|
4,856.00
|
BATE
|
15:56:29
|
|
193
|
4,855.00
|
XLON
|
15:56:36
|
|
57
|
4,855.00
|
XLON
|
15:56:36
|
|
17
|
4,855.00
|
BATE
|
15:56:36
|
|
48
|
4,855.00
|
XLON
|
15:56:36
|
|
81
|
4,854.00
|
CHIX
|
15:57:09
|
|
807
|
4,856.00
|
XLON
|
15:57:25
|
|
100
|
4,856.00
|
XLON
|
15:57:25
|
|
52
|
4,856.00
|
XLON
|
15:57:25
|
|
161
|
4,856.00
|
XLON
|
15:58:13
|
|
215
|
4,856.00
|
XLON
|
15:58:13
|
|
23
|
4,856.00
|
XLON
|
15:58:13
|
|
132
|
4,856.00
|
TRQX
|
15:58:13
|
|
664
|
4,856.00
|
XLON
|
15:58:13
|
|
39
|
4,856.00
|
XLON
|
15:58:13
|
|
195
|
4,855.00
|
BATE
|
15:59:02
|
|
85
|
4,855.00
|
XLON
|
15:59:02
|
|
5
|
4,855.00
|
BATE
|
15:59:02
|
|
14
|
4,855.00
|
BATE
|
15:59:02
|
|
6
|
4,855.00
|
BATE
|
15:59:02
|
|
70
|
4,855.00
|
XLON
|
15:59:02
|
|
70
|
4,855.00
|
BATE
|
15:59:02
|
|
23
|
4,855.00
|
BATE
|
15:59:02
|
|
87
|
4,855.00
|
AQXE
|
15:59:06
|
|
66
|
4,855.00
|
CHIX
|
15:59:06
|
|
23
|
4,855.00
|
BATE
|
15:59:06
|
|
7
|
4,855.00
|
AQXE
|
15:59:06
|
|
1,275
|
4,855.00
|
XLON
|
15:59:18
|
|
27
|
4,855.00
|
XLON
|
15:59:21
|
|
214
|
4,854.00
|
CHIX
|
15:59:28
|
|
56
|
4,854.00
|
TRQX
|
15:59:28
|
|
567
|
4,854.00
|
XLON
|
16:00:35
|
|
683
|
4,854.00
|
XLON
|
16:00:41
|
|
1,179
|
4,855.00
|
XLON
|
16:01:11
|
|
34
|
4,853.00
|
CHIX
|
16:01:30
|
|
380
|
4,855.00
|
BATE
|
16:02:04
|
|
850
|
4,855.00
|
XLON
|
16:02:14
|
|
63
|
4,855.00
|
XLON
|
16:02:14
|
|
22
|
4,854.00
|
CHIX
|
16:02:26
|
|
401
|
4,854.00
|
CHIX
|
16:02:26
|
|
274
|
4,854.00
|
XLON
|
16:02:46
|
|
22
|
4,854.00
|
XLON
|
16:02:46
|
|
213
|
4,854.00
|
XLON
|
16:02:46
|
|
230
|
4,854.00
|
XLON
|
16:02:46
|
|
265
|
4,854.00
|
XLON
|
16:02:46
|
|
23
|
4,853.00
|
CHIX
|
16:02:54
|
|
199
|
4,853.00
|
XLON
|
16:02:54
|
|
10
|
4,853.00
|
CHIX
|
16:02:54
|
|
42
|
4,853.00
|
CHIX
|
16:03:12
|
|
68
|
4,853.00
|
BATE
|
16:03:12
|
|
374
|
4,853.00
|
XLON
|
16:03:12
|
|
23
|
4,853.00
|
BATE
|
16:03:12
|
|
25
|
4,853.00
|
BATE
|
16:03:12
|
|
24
|
4,853.00
|
BATE
|
16:03:12
|
|
67
|
4,853.00
|
CHIX
|
16:03:13
|
|
102
|
4,853.00
|
BATE
|
16:03:13
|
|
87
|
4,853.00
|
CHIX
|
16:03:56
|
|
81
|
4,853.00
|
BATE
|
16:04:04
|
|
155
|
4,854.00
|
XLON
|
16:04:32
|
|
125
|
4,854.00
|
XLON
|
16:04:32
|
|
109
|
4,854.00
|
XLON
|
16:04:32
|
|
36
|
4,854.00
|
XLON
|
16:04:32
|
|
839
|
4,854.00
|
XLON
|
16:04:32
|
|
390
|
4,854.00
|
XLON
|
16:04:57
|
|
2
|
4,854.00
|
TRQX
|
16:04:57
|
|
2
|
4,854.00
|
TRQX
|
16:04:57
|
|
72
|
4,854.00
|
TRQX
|
16:04:57
|
|
30
|
4,854.00
|
XLON
|
16:04:57
|
|
3
|
4,854.00
|
XLON
|
16:04:57
|
|
735
|
4,854.00
|
XLON
|
16:04:57
|
|
74
|
4,853.00
|
BATE
|
16:05:11
|
|
307
|
4,855.00
|
CHIX
|
16:05:40
|
|
168
|
4,853.00
|
BATE
|
16:05:46
|
|
110
|
4,853.00
|
XLON
|
16:05:46
|
|
76
|
4,853.00
|
BATE
|
16:05:46
|
|
604
|
4,852.00
|
XLON
|
16:05:58
|
|
422
|
4,851.00
|
XLON
|
16:06:02
|
|
214
|
4,851.00
|
XLON
|
16:06:49
|
|
110
|
4,851.00
|
XLON
|
16:06:49
|
|
7
|
4,851.00
|
XLON
|
16:06:49
|
|
850
|
4,851.00
|
XLON
|
16:06:49
|
|
29
|
4,851.00
|
XLON
|
16:06:49
|
|
19
|
4,852.00
|
XLON
|
16:07:19
|
|
5
|
4,852.00
|
XLON
|
16:07:19
|
|
4
|
4,852.00
|
XLON
|
16:07:19
|
|
183
|
4,852.00
|
XLON
|
16:07:19
|
|
290
|
4,852.00
|
XLON
|
16:07:19
|
|
100
|
4,852.00
|
CHIX
|
16:08:03
|
|
100
|
4,852.00
|
CHIX
|
16:08:05
|
|
100
|
4,852.00
|
CHIX
|
16:08:06
|
|
68
|
4,852.00
|
CHIX
|
16:08:06
|
|
652
|
4,852.00
|
XLON
|
16:08:12
|
|
135
|
4,852.00
|
XLON
|
16:08:13
|
|
441
|
4,852.00
|
XLON
|
16:08:14
|
|
24
|
4,852.00
|
BATE
|
16:08:48
|
|
138
|
4,852.00
|
BATE
|
16:08:48
|
|
22
|
4,852.00
|
BATE
|
16:08:48
|
|
135
|
4,852.00
|
BATE
|
16:08:48
|
|
16
|
4,852.00
|
BATE
|
16:08:48
|
|
835
|
4,852.00
|
XLON
|
16:08:58
|
|
54
|
4,852.00
|
XLON
|
16:08:58
|
|
151
|
4,851.00
|
XLON
|
16:09:06
|
|
78
|
4,851.00
|
CHIX
|
16:09:06
|
|
21
|
4,851.00
|
BATE
|
16:09:26
|
|
21
|
4,851.00
|
BATE
|
16:09:26
|
|
32
|
4,851.00
|
BATE
|
16:09:26
|
|
75
|
4,850.00
|
XLON
|
16:09:31
|
|
850
|
4,851.00
|
XLON
|
16:10:02
|
|
177
|
4,851.00
|
XLON
|
16:10:02
|
|
104
|
4,851.00
|
XLON
|
16:10:02
|
|
110
|
4,850.00
|
XLON
|
16:10:05
|
|
222
|
4,850.00
|
XLON
|
16:10:33
|
|
312
|
4,850.00
|
XLON
|
16:10:49
|
|
487
|
4,852.00
|
XLON
|
16:12:01
|
|
1,123
|
4,852.00
|
XLON
|
16:12:01
|
|
318
|
4,852.00
|
XLON
|
16:12:01
|
|
343
|
4,851.00
|
XLON
|
16:12:36
|
|
335
|
4,850.00
|
XLON
|
16:13:11
|
|
243
|
4,850.00
|
XLON
|
16:13:23
|
|
213
|
4,850.00
|
XLON
|
16:13:23
|
|
839
|
4,850.00
|
XLON
|
16:13:23
|
|
269
|
4,849.00
|
XLON
|
16:14:08
|
|
35
|
4,849.00
|
XLON
|
16:14:09
|
|
9
|
4,849.00
|
XLON
|
16:14:09
|
|
7
|
4,849.00
|
XLON
|
16:14:09
|
|
70
|
4,848.00
|
XLON
|
16:14:12
|
|
232
|
4,848.00
|
XLON
|
16:14:17
|
|
850
|
4,848.00
|
XLON
|
16:14:54
|
|
230
|
4,848.00
|
XLON
|
16:14:54
|
|
101
|
4,848.00
|
XLON
|
16:14:54
|
|
67
|
4,847.00
|
XLON
|
16:15:01
|
|
172
|
4,848.00
|
XLON
|
16:16:05
|
|
1,028
|
4,848.00
|
XLON
|
16:16:05
|
|
111
|
4,848.00
|
XLON
|
16:16:05
|
|
282
|
4,848.00
|
XLON
|
16:16:05
|
|
35
|
4,847.00
|
XLON
|
16:16:23
|
|
850
|
4,847.00
|
XLON
|
16:17:00
|
|
213
|
4,847.00
|
XLON
|
16:17:00
|
|
98
|
4,847.00
|
XLON
|
16:17:00
|
|
94
|
4,846.00
|
XLON
|
16:17:34
|
|
34
|
4,846.00
|
XLON
|
16:18:21
|
|
104
|
4,846.00
|
XLON
|
16:18:21
|
|
103
|
4,846.00
|
XLON
|
16:18:21
|
|
529
|
4,846.00
|
XLON
|
16:18:23
|
|
435
|
4,847.00
|
XLON
|
16:18:32
|
|
10
|
4,847.00
|
XLON
|
16:18:32
|
|
22
|
4,847.00
|
XLON
|
16:18:32
|
|
775
|
4,847.00
|
XLON
|
16:18:32
|
|
850
|
4,847.00
|
XLON
|
16:19:17
|
|
185
|
4,847.00
|
XLON
|
16:19:17
|
|
147
|
4,847.00
|
XLON
|
16:19:17
|
|
92
|
4,847.00
|
XLON
|
16:19:46
|
|
87
|
4,847.00
|
XLON
|
16:19:46
|
|
193
|
4,847.00
|
XLON
|
16:19:50
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSMZGMLVLRGDZM
Unilever (LSE:ULVR)
Gráfica de Acción Histórica
De Nov 2024 a Dic 2024
Unilever (LSE:ULVR)
Gráfica de Acción Histórica
De Dic 2023 a Dic 2024
